Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 1,200 |
| 2024-05-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 0 |
| 2024-05-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 200 |
| 2024-05-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 9,200 |
| 2024-05-02 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,085.60 | 8,300 |
| 2024-04-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 25,300 |
| 2024-04-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 0 |
| 2024-04-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.60 | 0 |
| 2024-04-25 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,085.60 | 2,400 |
| 2024-04-24 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,075.73 | 200 |
| 2024-04-23 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,075.73 | 1,000 |
| 2024-04-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,100.40 | 100 |
| 2024-04-19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,105.33 | 0 |
| 2024-04-18 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,105.33 | 0 |
| 2024-04-17 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,105.33 | 900 |
| 2024-04-16 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,105.33 | 1,900 |
| 2024-04-05 | 1,075.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,105.33 | 7,000 |
| 2024-04-04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,095.46 | 1,600 |
| 2024-04-03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,105.33 | 3,300 |
| 2024-04-02 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,134.94 | 300 |
| 2024-04-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,134.94 | 500 |
| 2024-03-28 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,154.68 | 900 |
| 2024-03-27 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,154.68 | 12,400 |
| 2024-03-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.29 | 0 |
| 2024-03-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.29 | 0 |
| 2024-03-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.29 | 0 |
| 2024-03-21 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,184.29 | 600 |
| 2024-03-20 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,179.35 | 500 |
| 2024-03-19 | 1,180.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,159.61 | 600 |
| 2024-03-18 | 1,125.00 | 1,185.00 | 1,120.00 | 1,185.00 | 1,169.48 | 2,700 |
| 2024-03-15 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,184.29 | 300 |
| 2024-03-14 | 1,165.00 | 1,220.00 | 1,060.00 | 1,220.00 | 1,204.02 | 7,900 |
| 2024-03-13 | 1,200.00 | 1,255.00 | 1,170.00 | 1,170.00 | 1,154.68 | 3,100 |
| 2024-03-08 | 1,190.00 | 1,195.00 | 1,130.00 | 1,195.00 | 1,179.35 | 4,200 |
| 2024-03-07 | 1,200.00 | 1,200.00 | 1,130.00 | 1,190.00 | 1,174.42 | 600 |
| 2024-03-06 | 1,205.00 | 1,205.00 | 1,115.00 | 1,200.00 | 1,184.29 | 1,600 |
| 2024-03-05 | 1,205.00 | 1,205.00 | 1,120.00 | 1,205.00 | 1,189.22 | 1,200 |
| 2024-03-04 | 1,235.00 | 1,235.00 | 1,090.00 | 1,205.00 | 1,189.22 | 2,700 |
| 2024-03-01 | 1,215.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,189.22 | 2,200 |
| 2024-02-29 | 1,220.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,199.09 | 400 |
| 2024-02-28 | 1,185.00 | 1,235.00 | 1,175.00 | 1,220.00 | 1,204.02 | 600 |
| 2024-02-27 | 1,185.00 | 1,230.00 | 1,175.00 | 1,215.00 | 1,199.09 | 1,200 |
| 2024-02-26 | 1,245.00 | 1,245.00 | 1,180.00 | 1,235.00 | 1,218.83 | 2,400 |
| 2024-02-23 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,204.02 | 400 |
| 2024-02-22 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,204.02 | 200 |
| 2024-02-21 | 1,220.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,199.09 | 9,800 |
| 2024-02-20 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,204.02 | 100 |
| 2024-02-19 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,204.02 | 200 |
| 2024-02-16 | 1,170.00 | 1,225.00 | 1,160.00 | 1,225.00 | 1,208.96 | 2,300 |
| 2024-02-15 | 1,190.00 | 1,230.00 | 1,175.00 | 1,230.00 | 1,213.89 | 8,600 |
| 2024-02-13 | 1,190.00 | 1,240.00 | 1,190.00 | 1,225.00 | 1,208.96 | 2,500 |
| 2024-02-12 | 1,205.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,208.96 | 2,100 |
| 2024-02-07 | 1,190.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,223.76 | 4,000 |
| 2024-02-06 | 1,210.00 | 1,245.00 | 1,185.00 | 1,235.00 | 1,218.83 | 6,500 |
| 2024-02-05 | 1,250.00 | 1,265.00 | 1,200.00 | 1,260.00 | 1,243.50 | 4,100 |
| 2024-02-02 | 1,285.00 | 1,285.00 | 1,215.00 | 1,260.00 | 1,243.50 | 5,100 |
| 2024-02-01 | 1,210.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,228.70 | 5,500 |
| 2024-01-31 | 1,205.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,228.70 | 5,900 |
| 2024-01-30 | 1,200.00 | 1,280.00 | 1,200.00 | 1,245.00 | 1,228.70 | 9,500 |
| 2024-01-29 | 1,280.00 | 1,280.00 | 1,210.00 | 1,210.00 | 1,194.15 | 6,900 |
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.