Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,273.11 | 100 |
| 2024-01-25 | 1,280.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,273.11 | 14,800 |
| 2024-01-24 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,263.24 | 300 |
| 2024-01-23 | 1,250.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,263.24 | 400 |
| 2024-01-22 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,218.83 | 1,200 |
| 2024-01-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,233.63 | 0 |
| 2024-01-18 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,233.63 | 200 |
| 2024-01-17 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,233.63 | 900 |
| 2024-01-16 | 1,200.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,223.76 | 4,600 |
| 2024-01-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,233.63 | 0 |
| 2024-01-12 | 1,245.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,233.63 | 600 |
| 2024-01-11 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.70 | 2,400 |
| 2024-01-10 | 1,255.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,238.57 | 1,500 |
| 2024-01-09 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,243.50 | 2,600 |
| 2024-01-08 | 1,245.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,248.43 | 3,800 |
| 2024-01-05 | 1,265.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,243.50 | 2,300 |
| 2024-01-04 | 1,265.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,243.50 | 5,000 |
| 2024-01-03 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,248.43 | 100 |
| 2024-01-02 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,238.57 | 0 |
| 2023-12-29 | 1,255.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,238.57 | 2,300 |
| 2023-12-28 | 1,215.00 | 1,255.00 | 1,215.00 | 1,255.00 | 1,238.57 | 2,200 |
| 2023-12-27 | 1,215.00 | 1,265.00 | 1,215.00 | 1,265.00 | 1,248.43 | 700 |
| 2023-12-22 | 1,230.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,228.70 | 1,100 |
| 2023-12-21 | 1,245.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,233.63 | 500 |
| 2023-12-20 | 1,245.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,228.70 | 6,300 |
| 2023-12-19 | 1,240.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,213.89 | 2,300 |
| 2023-12-18 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,243.50 | 24,200 |
| 2023-12-15 | 1,200.00 | 1,285.00 | 1,200.00 | 1,285.00 | 1,268.17 | 2,700 |
| 2023-12-14 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,248.43 | 200 |
| 2023-12-13 | 1,265.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,248.43 | 400 |
| 2023-12-12 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,238.57 | 5,200 |
| 2023-12-11 | 1,270.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,238.57 | 200 |
| 2023-12-08 | 1,205.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,233.63 | 500 |
| 2023-12-07 | 1,250.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,233.63 | 13,400 |
| 2023-12-06 | 1,210.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,233.63 | 400 |
| 2023-12-05 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,238.57 | 7,800 |
| 2023-12-04 | 1,255.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,228.70 | 13,400 |
| 2023-12-01 | 1,210.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,238.57 | 23,200 |
| 2023-11-30 | 1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,184.29 | 24,400 |
| 2023-11-29 | 1,250.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,253.37 | 400 |
| 2023-11-28 | 1,235.00 | 1,285.00 | 1,235.00 | 1,270.00 | 1,253.37 | 3,200 |
| 2023-11-27 | 1,285.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,268.17 | 1,700 |
| 2023-11-24 | 1,290.00 | 1,290.00 | 1,235.00 | 1,285.00 | 1,268.17 | 4,300 |
| 2023-11-23 | 1,275.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,273.11 | 7,300 |
| 2023-11-22 | 1,235.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,268.17 | 1,900 |
| 2023-11-21 | 1,265.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,233.63 | 13,400 |
| 2023-11-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,263.24 | 0 |
| 2023-11-17 | 1,295.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,263.24 | 500 |
| 2023-11-16 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,268.17 | 7,300 |
| 2023-11-15 | 1,225.00 | 1,265.00 | 1,225.00 | 1,260.00 | 1,243.50 | 3,200 |
| 2023-11-14 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,243.50 | 0 |
| 2023-11-13 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,243.50 | 1,300 |
| 2023-11-10 | 1,235.00 | 1,295.00 | 1,235.00 | 1,255.00 | 1,238.57 | 1,200 |
| 2023-11-09 | 1,275.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,248.43 | 500 |
| 2023-11-08 | 1,235.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,258.30 | 400 |
| 2023-11-07 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,273.11 | 6,200 |
| 2023-11-06 | 1,245.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,253.37 | 5,300 |
| 2023-11-03 | 1,260.00 | 1,285.00 | 1,240.00 | 1,275.00 | 1,258.30 | 6,200 |
| 2023-11-02 | 1,300.00 | 1,300.00 | 1,230.00 | 1,285.00 | 1,268.17 | 2,800 |
| 2023-11-01 | 1,285.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,253.37 | 11,500 |
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.