Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,240.00 | 1,290.00 | 1,200.00 | 1,280.00 | 1,263.24 | 2,800 |
| 2023-10-30 | 1,270.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,248.43 | 3,300 |
| 2023-10-27 | 1,225.00 | 1,300.00 | 1,225.00 | 1,275.00 | 1,258.30 | 2,300 |
| 2023-10-26 | 1,270.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,253.37 | 4,200 |
| 2023-10-25 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,258.30 | 0 |
| 2023-10-24 | 1,235.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,258.30 | 9,500 |
| 2023-10-23 | 1,275.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,243.50 | 20,800 |
| 2023-10-20 | 1,215.00 | 1,275.00 | 1,215.00 | 1,275.00 | 1,258.30 | 6,900 |
| 2023-10-19 | 1,310.00 | 1,310.00 | 1,225.00 | 1,270.00 | 1,253.37 | 1,900 |
| 2023-10-18 | 1,285.00 | 1,410.00 | 1,235.00 | 1,300.00 | 1,282.98 | 50,700 |
| 2023-10-17 | 1,275.00 | 1,285.00 | 1,220.00 | 1,235.00 | 1,218.83 | 21,900 |
| 2023-10-16 | 1,250.00 | 1,300.00 | 1,235.00 | 1,280.00 | 1,263.24 | 3,700 |
| 2023-10-13 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,263.24 | 1,400 |
| 2023-10-12 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,268.17 | 100 |
| 2023-10-11 | 1,270.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,258.30 | 1,800 |
| 2023-10-10 | 1,230.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,253.37 | 10,500 |
| 2023-10-09 | 1,250.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,263.24 | 6,800 |
| 2023-10-06 | 1,230.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,263.24 | 300 |
| 2023-10-05 | 1,325.00 | 1,350.00 | 1,250.00 | 1,280.00 | 1,263.24 | 10,000 |
| 2023-10-04 | 1,225.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,268.17 | 7,900 |
| 2023-10-03 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,278.04 | 400 |
| 2023-10-02 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,263.24 | 3,300 |
| 2023-09-29 | 1,295.00 | 1,325.00 | 1,250.00 | 1,270.00 | 1,253.37 | 8,700 |
| 2023-09-27 | 1,275.00 | 1,315.00 | 1,220.00 | 1,265.00 | 1,248.43 | 16,300 |
| 2023-09-26 | 1,300.00 | 1,500.00 | 1,265.00 | 1,290.00 | 1,273.11 | 31,600 |
| 2023-09-25 | 1,300.00 | 1,300.00 | 1,265.00 | 1,295.00 | 1,278.04 | 800 |
| 2023-09-22 | 1,300.00 | 1,345.00 | 1,275.00 | 1,295.00 | 1,278.04 | 4,300 |
| 2023-09-21 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,282.98 | 7,300 |
| 2023-09-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,282.98 | 100 |
| 2023-09-19 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,282.98 | 2,200 |
| 2023-09-18 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,282.98 | 2,800 |
| 2023-09-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,282.98 | 0 |
| 2023-09-14 | 1,255.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,282.98 | 14,300 |
| 2023-09-13 | 1,290.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,273.11 | 1,100 |
| 2023-09-12 | 1,285.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,273.11 | 900 |
| 2023-09-11 | 1,280.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,273.11 | 6,900 |
| 2023-09-08 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,263.24 | 1,700 |
| 2023-09-07 | 1,255.00 | 1,310.00 | 1,255.00 | 1,310.00 | 1,292.85 | 3,100 |
| 2023-09-06 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,292.85 | 4,100 |
| 2023-09-05 | 1,285.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,297.78 | 600 |
| 2023-09-04 | 1,320.00 | 1,325.00 | 1,245.00 | 1,320.00 | 1,302.71 | 26,900 |
| 2023-09-01 | 1,260.00 | 1,320.00 | 1,245.00 | 1,320.00 | 1,302.71 | 4,700 |
| 2023-08-31 | 1,310.00 | 1,310.00 | 1,255.00 | 1,260.00 | 1,243.50 | 2,600 |
| 2023-08-30 | 1,280.00 | 1,320.00 | 1,240.00 | 1,320.00 | 1,302.71 | 37,400 |
| 2023-08-29 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,273.11 | 5,000 |
| 2023-08-28 | 1,310.00 | 1,350.00 | 1,200.00 | 1,310.00 | 1,292.85 | 58,000 |
| 2023-08-25 | 1,265.00 | 1,435.00 | 1,260.00 | 1,310.00 | 1,292.85 | 100,600 |
| 2023-08-24 | 1,260.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,248.43 | 18,000 |
| 2023-08-23 | 1,290.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,253.37 | 58,600 |
| 2023-08-22 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,273.11 | 55,900 |
| 2023-08-21 | 1,365.00 | 1,365.00 | 1,285.00 | 1,285.00 | 1,268.17 | 58,500 |
| 2023-08-18 | 1,395.00 | 1,420.00 | 1,340.00 | 1,370.00 | 1,337.26 | 159,500 |
| 2023-08-16 | 1,445.00 | 1,445.00 | 1,325.00 | 1,395.00 | 1,361.66 | 77,100 |
| 2023-08-15 | 1,470.00 | 1,470.00 | 1,395.00 | 1,445.00 | 1,410.46 | 83,100 |
| 2023-08-14 | 1,510.00 | 1,520.00 | 1,440.00 | 1,465.00 | 1,429.99 | 66,200 |
| 2023-08-11 | 1,480.00 | 1,520.00 | 1,405.00 | 1,520.00 | 1,483.67 | 109,000 |
| 2023-08-10 | 1,475.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,444.63 | 61,500 |
| 2023-08-09 | 1,500.00 | 1,500.00 | 1,395.00 | 1,475.00 | 1,439.75 | 29,100 |
| 2023-08-08 | 1,350.00 | 1,550.00 | 1,350.00 | 1,525.00 | 1,488.55 | 113,600 |
| 2023-08-07 | 1,450.00 | 1,500.00 | 1,375.00 | 1,405.00 | 1,371.42 | 11,000 |
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.