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 |
| 2026-09-17 | 468.00 | 468.00 | 444.00 | 450.00 | 450.00 | 54,900 |
| 2026-09-16 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 8,600 |
| 2026-09-15 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 5,800 |
| 2026-09-14 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 19,200 |
| 2026-09-11 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 4,400 |
| 2026-09-10 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 9,400 |
| 2026-09-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 6,800 |
| 2026-09-08 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 14,900 |
| 2026-09-07 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 7,400 |
| 2026-09-04 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 20,800 |
| 2026-09-03 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 32,000 |
| 2026-09-02 | 460.00 | 468.00 | 456.00 | 460.00 | 460.00 | 18,400 |
| 2026-09-01 | 464.00 | 466.00 | 460.00 | 462.00 | 462.00 | 9,700 |
| 2026-08-31 | 460.00 | 464.00 | 452.00 | 464.00 | 464.00 | 22,200 |
| 2026-08-28 | 464.00 | 464.00 | 454.00 | 464.00 | 464.00 | 900 |
| 2026-08-27 | 460.00 | 466.00 | 454.00 | 464.00 | 464.00 | 4,500 |
| 2026-08-26 | 460.00 | 464.00 | 448.00 | 460.00 | 460.00 | 12,600 |
| 2026-08-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-24 | 454.00 | 466.00 | 452.00 | 460.00 | 460.00 | 6,000 |
| 2026-08-21 | 462.00 | 462.00 | 452.00 | 454.00 | 454.00 | 3,000 |
| 2026-08-20 | 468.00 | 468.00 | 452.00 | 462.00 | 462.00 | 6,000 |
| 2026-08-19 | 452.00 | 462.00 | 450.00 | 460.00 | 460.00 | 2,200 |
| 2026-08-18 | 458.00 | 462.00 | 450.00 | 462.00 | 462.00 | 7,700 |
| 2026-08-17 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-08-14 | 468.00 | 468.00 | 450.00 | 452.00 | 452.00 | 41,200 |
| 2026-08-13 | 458.00 | 468.00 | 458.00 | 460.00 | 460.00 | 24,800 |
| 2026-08-12 | 442.00 | 458.00 | 442.00 | 458.00 | 458.00 | 18,100 |
| 2026-08-11 | 462.00 | 462.00 | 440.00 | 458.00 | 458.00 | 10,100 |
| 2026-08-10 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 11,600 |
| 2026-08-07 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | 5,800 |
| 2026-08-06 | 452.00 | 458.00 | 450.00 | 458.00 | 458.00 | 33,300 |
| 2026-08-05 | 454.00 | 458.00 | 452.00 | 458.00 | 458.00 | 4,400 |
| 2026-08-04 | 468.00 | 468.00 | 428.00 | 454.00 | 454.00 | 32,900 |
| 2026-08-03 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | 11,400 |
| 2026-07-31 | 452.00 | 458.00 | 452.00 | 458.00 | 458.00 | 14,300 |
| 2026-07-30 | 454.00 | 470.00 | 450.00 | 452.00 | 452.00 | 15,700 |
| 2026-07-29 | 442.00 | 452.00 | 430.00 | 450.00 | 450.00 | 17,100 |
| 2026-07-28 | 454.00 | 454.00 | 440.00 | 450.00 | 450.00 | 1,700 |
| 2026-07-27 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 4,400 |
Page 1 of 5 · 252 trading daysOlder →
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.