Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 885.00 | 915.00 | 885.00 | 910.00 | 910.00 | 4,800 |
| 2024-08-07 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 11,300 |
| 2024-08-06 | 890.00 | 930.00 | 845.00 | 900.00 | 900.00 | 31,100 |
| 2024-08-05 | 835.00 | 960.00 | 800.00 | 940.00 | 940.00 | 5,800 |
| 2024-08-02 | 950.00 | 965.00 | 900.00 | 955.00 | 955.00 | 7,500 |
| 2024-08-01 | 910.00 | 950.00 | 905.00 | 950.00 | 950.00 | 27,700 |
| 2024-07-31 | 865.00 | 920.00 | 855.00 | 910.00 | 910.00 | 37,300 |
| 2024-07-30 | 855.00 | 865.00 | 850.00 | 850.00 | 850.00 | 8,100 |
| 2024-07-29 | 880.00 | 940.00 | 880.00 | 880.00 | 880.00 | 5,600 |
| 2024-07-26 | 975.00 | 975.00 | 850.00 | 880.00 | 880.00 | 11,700 |
| 2024-07-25 | 880.00 | 880.00 | 850.00 | 870.00 | 870.00 | 3,000 |
| 2024-07-24 | 870.00 | 880.00 | 850.00 | 870.00 | 870.00 | 14,500 |
| 2024-07-23 | 880.00 | 880.00 | 825.00 | 870.00 | 870.00 | 3,700 |
| 2024-07-22 | 880.00 | 880.00 | 810.00 | 870.00 | 870.00 | 2,400 |
| 2024-07-19 | 865.00 | 870.00 | 810.00 | 870.00 | 870.00 | 8,100 |
| 2024-07-18 | 870.00 | 890.00 | 865.00 | 870.00 | 870.00 | 3,000 |
| 2024-07-17 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 3,500 |
| 2024-07-16 | 870.00 | 870.00 | 840.00 | 870.00 | 870.00 | 8,500 |
| 2024-07-15 | 860.00 | 860.00 | 845.00 | 860.00 | 860.00 | 8,600 |
| 2024-07-12 | 850.00 | 865.00 | 840.00 | 860.00 | 860.00 | 17,900 |
| 2024-07-11 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 12,800 |
| 2024-07-10 | 840.00 | 870.00 | 835.00 | 865.00 | 865.00 | 7,700 |
| 2024-07-09 | 820.00 | 870.00 | 820.00 | 835.00 | 835.00 | 52,900 |
| 2024-07-08 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 3,600 |
| 2024-07-05 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1,300 |
| 2024-07-04 | 795.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1,100 |
| 2024-07-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 200 |
| 2024-07-02 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 4,500 |
| 2024-07-01 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 9,000 |
| 2024-06-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7,900 |
| 2024-06-27 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 2,500 |
| 2024-06-26 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 16,100 |
| 2024-06-25 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 5,800 |
| 2024-06-24 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 21,000 |
| 2024-06-21 | 840.00 | 840.00 | 840.00 | 840.00 | 829.00 | 5,600 |
| 2024-06-20 | 840.00 | 840.00 | 840.00 | 840.00 | 829.00 | 1,600 |
| 2024-06-19 | 845.00 | 845.00 | 845.00 | 845.00 | 833.93 | 900 |
| 2024-06-14 | 845.00 | 845.00 | 845.00 | 845.00 | 833.93 | 1,100 |
| 2024-06-13 | 850.00 | 850.00 | 850.00 | 850.00 | 838.87 | 1,100 |
| 2024-06-12 | 850.00 | 850.00 | 850.00 | 850.00 | 838.87 | 2,000 |
| 2024-06-11 | 845.00 | 850.00 | 845.00 | 850.00 | 838.87 | 9,800 |
| 2024-06-10 | 940.00 | 940.00 | 850.00 | 850.00 | 838.87 | 31,400 |
| 2024-06-07 | 940.00 | 940.00 | 940.00 | 940.00 | 927.69 | 400 |
| 2024-06-06 | 940.00 | 940.00 | 940.00 | 940.00 | 927.69 | 500 |
| 2024-06-05 | 955.00 | 955.00 | 940.00 | 940.00 | 927.69 | 3,000 |
| 2024-06-04 | 950.00 | 955.00 | 950.00 | 955.00 | 942.49 | 11,100 |
| 2024-06-03 | 980.00 | 980.00 | 980.00 | 980.00 | 967.17 | 11,200 |
| 2024-05-31 | 990.00 | 990.00 | 990.00 | 990.00 | 977.04 | 0 |
| 2024-05-30 | 990.00 | 990.00 | 990.00 | 990.00 | 977.04 | 300 |
| 2024-05-29 | 995.00 | 995.00 | 995.00 | 995.00 | 981.97 | 100 |
| 2024-05-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 986.90 | 0 |
| 2024-05-27 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 986.90 | 300 |
| 2024-05-22 | 995.00 | 995.00 | 995.00 | 995.00 | 981.97 | 500 |
| 2024-05-21 | 990.00 | 995.00 | 990.00 | 995.00 | 981.97 | 3,500 |
| 2024-05-20 | 990.00 | 990.00 | 990.00 | 990.00 | 977.04 | 26,700 |
| 2024-05-17 | 990.00 | 990.00 | 990.00 | 990.00 | 977.04 | 7,500 |
| 2024-05-16 | 995.00 | 995.00 | 995.00 | 995.00 | 981.97 | 6,000 |
| 2024-05-15 | 995.00 | 995.00 | 980.00 | 995.00 | 981.97 | 14,600 |
| 2024-05-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 986.90 | 35,300 |
| 2024-05-13 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,006.64 | 5,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-24 | 11.0000 IDR |
| 2023-08-21 | 15.0000 IDR |
| 2023-06-22 | 81.0000 IDR |
| 2022-06-17 | 86.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.