Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 470.00 | 470.00 | 398.00 | 440.00 | 440.00 | 42,900 |
| 2026-10-15 | 468.00 | 468.00 | 462.00 | 466.00 | 466.00 | 7,000 |
| 2026-10-14 | 468.00 | 468.00 | 448.00 | 468.00 | 468.00 | 7,600 |
| 2026-10-13 | 448.00 | 468.00 | 448.00 | 468.00 | 468.00 | 16,900 |
| 2026-10-12 | 468.00 | 468.00 | 444.00 | 468.00 | 468.00 | 10,500 |
| 2026-10-09 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | 4,200 |
| 2026-10-08 | 468.00 | 468.00 | 448.00 | 468.00 | 468.00 | 3,200 |
| 2026-10-07 | 468.00 | 468.00 | 446.00 | 468.00 | 468.00 | 33,300 |
| 2026-10-06 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 14,000 |
| 2026-10-05 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 27,700 |
| 2026-10-02 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | 2,800 |
| 2026-10-01 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 11,400 |
| 2026-09-30 | 456.00 | 468.00 | 448.00 | 468.00 | 468.00 | 46,800 |
| 2026-09-29 | 462.00 | 466.00 | 456.00 | 456.00 | 456.00 | 8,600 |
| 2026-09-28 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 2,900 |
| 2026-09-25 | 466.00 | 466.00 | 448.00 | 462.00 | 462.00 | 1,600 |
| 2026-09-24 | 468.00 | 468.00 | 458.00 | 466.00 | 466.00 | 10,700 |
| 2026-09-23 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 1,000 |
| 2026-09-22 | 454.00 | 468.00 | 454.00 | 464.00 | 464.00 | 19,100 |
| 2026-09-21 | 448.00 | 460.00 | 448.00 | 458.00 | 458.00 | 12,400 |
| 2026-09-18 | 450.00 | 458.00 | 444.00 | 446.00 | 446.00 | 7,700 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 IDR |
| 2025-06-05 | 37.0000 IDR |
| 2024-06-04 | 99.0000 IDR |
| 2023-07-11 | 75.0000 IDR |
| 2022-06-08 | 100.0000 IDR |
| 2021-11-29 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.