Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,021.82 | 1,200 |
| 2023-05-02 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,017.26 | 3,000 |
| 2023-04-28 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,008.13 | 3,700 |
| 2023-04-27 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 999.01 | 5,700 |
| 2023-04-26 | 1,130.00 | 1,140.00 | 1,080.00 | 1,090.00 | 994.45 | 209,500 |
| 2023-04-18 | 1,130.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,003.57 | 2,500 |
| 2023-04-17 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,021.82 | 1,200 |
| 2023-04-14 | 1,130.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,030.94 | 5,900 |
| 2023-04-13 | 1,110.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,030.94 | 1,600 |
| 2023-04-12 | 1,100.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,049.19 | 2,300 |
| 2023-04-11 | 1,100.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,003.57 | 2,200 |
| 2023-04-10 | 1,100.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,003.57 | 37,000 |
| 2023-04-06 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,008.13 | 11,200 |
| 2023-04-05 | 1,100.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,003.57 | 3,300 |
| 2023-04-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,003.57 | 100 |
| 2023-04-03 | 1,110.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,008.13 | 600 |
| 2023-03-31 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,012.70 | 10,100 |
| 2023-03-30 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,012.70 | 2,600 |
| 2023-03-29 | 1,090.00 | 1,105.00 | 1,070.00 | 1,105.00 | 1,008.13 | 9,100 |
| 2023-03-28 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,021.82 | 700 |
| 2023-03-27 | 1,120.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,021.82 | 6,400 |
| 2023-03-24 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,021.82 | 1,000 |
| 2023-03-21 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,026.38 | 400 |
| 2023-03-20 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,030.94 | 2,500 |
| 2023-03-17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,030.94 | 0 |
| 2023-03-16 | 1,115.00 | 1,130.00 | 1,055.00 | 1,130.00 | 1,030.94 | 13,600 |
| 2023-03-15 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,030.94 | 900 |
| 2023-03-14 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,030.94 | 800 |
| 2023-03-13 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,030.94 | 1,000 |
| 2023-03-10 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,030.94 | 33,900 |
| 2023-03-09 | 1,105.00 | 1,125.00 | 1,035.00 | 1,125.00 | 1,026.38 | 155,500 |
| 2023-03-08 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,008.13 | 0 |
| 2023-03-07 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,008.13 | 5,300 |
| 2023-03-06 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,008.13 | 4,900 |
| 2023-03-03 | 1,105.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,008.13 | 28,600 |
| 2023-03-02 | 1,145.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,008.13 | 9,800 |
| 2023-03-01 | 1,090.00 | 1,150.00 | 1,090.00 | 1,145.00 | 1,044.63 | 47,500 |
| 2023-02-28 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 994.45 | 48,100 |
| 2023-02-27 | 1,055.00 | 1,080.00 | 1,050.00 | 1,080.00 | 985.32 | 32,600 |
| 2023-02-24 | 1,070.00 | 1,100.00 | 1,040.00 | 1,075.00 | 980.76 | 19,700 |
| 2023-02-23 | 1,075.00 | 1,090.00 | 1,035.00 | 1,090.00 | 994.45 | 45,400 |
| 2023-02-22 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 976.20 | 4,700 |
| 2023-02-21 | 1,080.00 | 1,090.00 | 1,005.00 | 1,055.00 | 962.52 | 38,500 |
| 2023-02-20 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 985.32 | 8,600 |
| 2023-02-17 | 1,065.00 | 1,075.00 | 1,050.00 | 1,075.00 | 980.76 | 7,100 |
| 2023-02-16 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 971.64 | 16,100 |
| 2023-02-15 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 971.64 | 30,700 |
| 2023-02-14 | 1,040.00 | 1,065.00 | 1,030.00 | 1,065.00 | 971.64 | 17,200 |
| 2023-02-13 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 948.83 | 21,400 |
| 2023-02-10 | 1,025.00 | 1,025.00 | 995.00 | 1,025.00 | 935.15 | 71,600 |
| 2023-02-09 | 1,005.00 | 1,040.00 | 990.00 | 1,035.00 | 944.27 | 102,900 |
| 2023-02-08 | 1,020.00 | 1,040.00 | 1,010.00 | 1,040.00 | 948.83 | 17,000 |
| 2023-02-07 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 948.83 | 15,000 |
| 2023-02-06 | 1,065.00 | 1,075.00 | 995.00 | 1,010.00 | 921.46 | 99,700 |
| 2023-02-03 | 1,035.00 | 1,065.00 | 1,020.00 | 1,065.00 | 971.64 | 43,300 |
| 2023-02-02 | 1,090.00 | 1,090.00 | 1,005.00 | 1,035.00 | 944.27 | 34,400 |
| 2023-02-01 | 1,060.00 | 1,080.00 | 1,045.00 | 1,080.00 | 985.32 | 21,900 |
| 2023-01-31 | 1,000.00 | 1,060.00 | 1,000.00 | 1,060.00 | 967.08 | 14,700 |
| 2023-01-30 | 1,005.00 | 1,025.00 | 1,005.00 | 1,010.00 | 921.46 | 7,300 |
| 2023-01-27 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 907.78 | 80,900 |
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.