Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,415.00 | 1,415.00 | 1,370.00 | 1,410.00 | 1,376.30 | 900 |
| 2023-08-03 | 1,350.00 | 1,450.00 | 1,305.00 | 1,415.00 | 1,381.18 | 82,800 |
| 2023-08-02 | 1,345.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,317.73 | 8,300 |
| 2023-08-01 | 1,365.00 | 1,365.00 | 1,310.00 | 1,345.00 | 1,312.85 | 38,900 |
| 2023-07-31 | 1,365.00 | 1,365.00 | 1,310.00 | 1,365.00 | 1,332.38 | 6,900 |
| 2023-07-28 | 1,365.00 | 1,375.00 | 1,305.00 | 1,365.00 | 1,332.38 | 21,600 |
| 2023-07-27 | 1,330.00 | 1,365.00 | 1,310.00 | 1,355.00 | 1,322.61 | 134,200 |
| 2023-07-26 | 1,320.00 | 1,325.00 | 1,270.00 | 1,310.00 | 1,278.69 | 7,600 |
| 2023-07-25 | 1,275.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,288.45 | 26,600 |
| 2023-07-24 | 1,235.00 | 1,350.00 | 1,235.00 | 1,265.00 | 1,234.77 | 155,000 |
| 2023-07-21 | 1,135.00 | 1,400.00 | 1,110.00 | 1,235.00 | 1,205.48 | 177,500 |
| 2023-07-20 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,093.23 | 21,900 |
| 2023-07-18 | 1,120.00 | 1,155.00 | 1,105.00 | 1,135.00 | 1,107.87 | 13,800 |
| 2023-07-17 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,083.47 | 10,700 |
| 2023-07-14 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,083.47 | 37,300 |
| 2023-07-13 | 1,120.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,073.71 | 41,400 |
| 2023-07-12 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,083.47 | 8,200 |
| 2023-07-11 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,083.47 | 300 |
| 2023-07-10 | 1,080.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,078.59 | 48,400 |
| 2023-07-07 | 1,080.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,093.23 | 15,700 |
| 2023-07-06 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,054.19 | 1,000 |
| 2023-07-05 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,073.71 | 300 |
| 2023-07-04 | 1,085.00 | 1,105.00 | 1,070.00 | 1,105.00 | 1,078.59 | 5,100 |
| 2023-07-03 | 1,120.00 | 1,120.00 | 1,075.00 | 1,085.00 | 1,059.07 | 7,100 |
| 2023-06-27 | 1,075.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,083.47 | 10,300 |
| 2023-06-26 | 1,060.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,068.83 | 45,700 |
| 2023-06-23 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,088.35 | 9,600 |
| 2023-06-22 | 1,200.00 | 1,200.00 | 1,055.00 | 1,115.00 | 1,088.35 | 143,100 |
| 2023-06-21 | 1,225.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,131.30 | 90,700 |
| 2023-06-20 | 1,175.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,117.61 | 68,100 |
| 2023-06-19 | 1,140.00 | 1,245.00 | 1,140.00 | 1,175.00 | 1,072.00 | 90,100 |
| 2023-06-16 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,040.07 | 58,300 |
| 2023-06-15 | 1,115.00 | 1,135.00 | 1,095.00 | 1,125.00 | 1,026.38 | 40,100 |
| 2023-06-14 | 1,100.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,017.26 | 32,000 |
| 2023-06-13 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,030.94 | 107,700 |
| 2023-06-12 | 1,115.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,017.26 | 19,200 |
| 2023-06-09 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,012.70 | 4,900 |
| 2023-06-08 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,008.13 | 2,900 |
| 2023-06-07 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,008.13 | 500 |
| 2023-06-06 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,003.57 | 1,700 |
| 2023-06-05 | 1,050.00 | 1,070.00 | 1,045.00 | 1,070.00 | 976.20 | 4,800 |
| 2023-05-31 | 1,075.00 | 1,075.00 | 1,025.00 | 1,070.00 | 976.20 | 9,000 |
| 2023-05-30 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,003.57 | 500 |
| 2023-05-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,003.57 | 100 |
| 2023-05-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,003.57 | 1,000 |
| 2023-05-25 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,003.57 | 1,000 |
| 2023-05-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,003.57 | 0 |
| 2023-05-23 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,003.57 | 500 |
| 2023-05-22 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 999.01 | 1,200 |
| 2023-05-19 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,003.57 | 300 |
| 2023-05-17 | 1,100.00 | 1,130.00 | 1,090.00 | 1,095.00 | 999.01 | 1,900 |
| 2023-05-16 | 1,080.00 | 1,125.00 | 1,065.00 | 1,090.00 | 994.45 | 10,800 |
| 2023-05-15 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 967.08 | 23,200 |
| 2023-05-12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,021.82 | 0 |
| 2023-05-11 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,021.82 | 0 |
| 2023-05-10 | 1,120.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,021.82 | 13,900 |
| 2023-05-09 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,021.82 | 1,000 |
| 2023-05-08 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,017.26 | 100 |
| 2023-05-05 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,017.26 | 0 |
| 2023-05-04 | 1,120.00 | 1,120.00 | 1,070.00 | 1,115.00 | 1,017.26 | 6,500 |
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.