Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,050.00 | 1,090.00 | 995.00 | 1,005.00 | 916.90 | 68,900 |
| 2023-01-25 | 1,050.00 | 1,065.00 | 995.00 | 1,020.00 | 930.58 | 47,200 |
| 2023-01-24 | 1,015.00 | 1,090.00 | 1,015.00 | 1,020.00 | 930.58 | 37,700 |
| 2023-01-20 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 916.90 | 5,800 |
| 2023-01-19 | 995.00 | 1,020.00 | 955.00 | 1,020.00 | 930.58 | 20,600 |
| 2023-01-18 | 955.00 | 995.00 | 935.00 | 995.00 | 907.78 | 27,500 |
| 2023-01-17 | 955.00 | 955.00 | 920.00 | 955.00 | 871.28 | 16,700 |
| 2023-01-16 | 975.00 | 975.00 | 910.00 | 940.00 | 857.60 | 221,800 |
| 2023-01-13 | 955.00 | 995.00 | 955.00 | 975.00 | 889.53 | 25,600 |
| 2023-01-12 | 1,005.00 | 1,005.00 | 940.00 | 940.00 | 857.60 | 398,600 |
| 2023-01-11 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 921.46 | 9,500 |
| 2023-01-10 | 1,030.00 | 1,100.00 | 1,005.00 | 1,025.00 | 935.15 | 20,800 |
| 2023-01-09 | 1,080.00 | 1,080.00 | 1,015.00 | 1,015.00 | 926.02 | 217,000 |
| 2023-01-06 | 1,100.00 | 1,100.00 | 1,035.00 | 1,090.00 | 994.45 | 47,200 |
| 2023-01-05 | 1,100.00 | 1,145.00 | 1,050.00 | 1,050.00 | 957.95 | 519,600 |
| 2023-01-04 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,026.38 | 18,800 |
| 2023-01-03 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,099.37 | 200 |
| 2023-01-02 | 1,225.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,108.49 | 400 |
| 2022-12-30 | 1,215.00 | 1,215.00 | 1,160.00 | 1,205.00 | 1,099.37 | 10,100 |
| 2022-12-29 | 1,185.00 | 1,250.00 | 1,180.00 | 1,220.00 | 1,113.05 | 37,500 |
| 2022-12-28 | 1,090.00 | 1,200.00 | 1,090.00 | 1,190.00 | 1,085.68 | 39,100 |
| 2022-12-27 | 1,100.00 | 1,100.00 | 1,055.00 | 1,090.00 | 994.45 | 5,700 |
| 2022-12-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,003.57 | 100 |
| 2022-12-23 | 1,100.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,003.57 | 9,500 |
| 2022-12-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,003.57 | 200 |
| 2022-12-21 | 1,100.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,003.57 | 12,800 |
| 2022-12-20 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 971.64 | 7,300 |
| 2022-12-19 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 976.20 | 500 |
| 2022-12-16 | 1,115.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,017.26 | 5,400 |
| 2022-12-15 | 1,070.00 | 1,115.00 | 1,060.00 | 1,115.00 | 1,017.26 | 4,800 |
| 2022-12-14 | 1,125.00 | 1,125.00 | 1,065.00 | 1,065.00 | 971.64 | 5,500 |
| 2022-12-13 | 1,095.00 | 1,150.00 | 1,085.00 | 1,115.00 | 1,017.26 | 5,300 |
| 2022-12-12 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 999.01 | 11,200 |
| 2022-12-09 | 1,160.00 | 1,160.00 | 1,095.00 | 1,100.00 | 1,003.57 | 57,200 |
| 2022-12-08 | 1,165.00 | 1,165.00 | 1,100.00 | 1,125.00 | 1,026.38 | 66,200 |
| 2022-12-07 | 1,165.00 | 1,165.00 | 1,115.00 | 1,115.00 | 1,017.26 | 5,000 |
| 2022-12-06 | 1,165.00 | 1,175.00 | 1,130.00 | 1,165.00 | 1,062.87 | 23,900 |
| 2022-12-05 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,044.63 | 3,900 |
| 2022-12-02 | 1,145.00 | 1,175.00 | 1,135.00 | 1,160.00 | 1,058.31 | 1,700 |
| 2022-12-01 | 1,185.00 | 1,210.00 | 1,140.00 | 1,145.00 | 1,044.63 | 52,400 |
| 2022-11-30 | 1,165.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,072.00 | 13,100 |
| 2022-11-29 | 1,150.00 | 1,200.00 | 1,125.00 | 1,130.00 | 1,030.94 | 11,300 |
| 2022-11-28 | 1,175.00 | 1,215.00 | 1,130.00 | 1,150.00 | 1,049.19 | 215,900 |
| 2022-11-25 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,108.49 | 1,700 |
| 2022-11-24 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,108.49 | 600 |
| 2022-11-23 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,113.05 | 100 |
| 2022-11-22 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,113.05 | 100 |
| 2022-11-21 | 1,225.00 | 1,225.00 | 1,175.00 | 1,220.00 | 1,113.05 | 600 |
| 2022-11-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,113.05 | 100 |
| 2022-11-17 | 1,200.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,113.05 | 7,900 |
| 2022-11-16 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,094.81 | 6,800 |
| 2022-11-15 | 1,220.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,090.24 | 6,300 |
| 2022-11-14 | 1,230.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,108.49 | 9,000 |
| 2022-11-11 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,113.05 | 300 |
| 2022-11-10 | 1,230.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,122.18 | 1,900 |
| 2022-11-09 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,122.18 | 400 |
| 2022-11-08 | 1,210.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,085.68 | 15,400 |
| 2022-11-07 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,103.93 | 1,600 |
| 2022-11-04 | 1,220.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,113.05 | 3,700 |
| 2022-11-03 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,113.05 | 17,200 |
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.