Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,113.05 | 17,200 |
| 2022-11-02 | 1,245.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,131.30 | 11,300 |
| 2022-11-01 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,131.30 | 400 |
| 2022-10-31 | 1,245.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,131.30 | 1,600 |
| 2022-10-28 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,135.86 | 500 |
| 2022-10-27 | 1,245.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,135.86 | 2,900 |
| 2022-10-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,140.42 | 200 |
| 2022-10-25 | 1,250.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,135.86 | 25,000 |
| 2022-10-24 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,126.74 | 300 |
| 2022-10-21 | 1,180.00 | 1,250.00 | 1,180.00 | 1,240.00 | 1,131.30 | 28,500 |
| 2022-10-20 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,067.44 | 2,600 |
| 2022-10-19 | 1,190.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,085.68 | 6,300 |
| 2022-10-18 | 1,165.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,085.68 | 19,300 |
| 2022-10-17 | 1,240.00 | 1,240.00 | 1,160.00 | 1,160.00 | 1,058.31 | 7,900 |
| 2022-10-14 | 1,245.00 | 1,245.00 | 1,190.00 | 1,190.00 | 1,085.68 | 33,100 |
| 2022-10-13 | 1,280.00 | 1,280.00 | 1,200.00 | 1,245.00 | 1,135.86 | 99,900 |
| 2022-10-12 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,167.79 | 1,200 |
| 2022-10-11 | 1,295.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,176.92 | 8,800 |
| 2022-10-10 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,158.67 | 300 |
| 2022-10-07 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,172.35 | 4,100 |
| 2022-10-06 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,167.79 | 1,000 |
| 2022-10-05 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,172.35 | 1,600 |
| 2022-10-04 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,167.79 | 2,200 |
| 2022-10-03 | 1,255.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,163.23 | 5,800 |
| 2022-09-30 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,163.23 | 2,300 |
| 2022-09-29 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,167.79 | 8,300 |
| 2022-09-28 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,181.48 | 5,400 |
| 2022-09-27 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,167.79 | 10,900 |
| 2022-09-26 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,181.48 | 32,500 |
| 2022-09-23 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,172.35 | 6,200 |
| 2022-09-22 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,181.48 | 7,500 |
| 2022-09-21 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,167.79 | 12,200 |
| 2022-09-20 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,181.48 | 42,600 |
| 2022-09-19 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,186.04 | 9,400 |
| 2022-09-16 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,186.04 | 2,400 |
| 2022-09-15 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,176.92 | 6,600 |
| 2022-09-14 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,176.92 | 3,400 |
| 2022-09-13 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,176.92 | 4,900 |
| 2022-09-12 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,186.04 | 5,300 |
| 2022-09-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,186.04 | 200 |
| 2022-09-08 | 1,290.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,186.04 | 9,000 |
| 2022-09-07 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,181.48 | 200 |
| 2022-09-06 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,186.04 | 6,900 |
| 2022-09-05 | 1,285.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,181.48 | 9,500 |
| 2022-09-02 | 1,295.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,204.29 | 10,000 |
| 2022-09-01 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,190.60 | 3,900 |
| 2022-08-31 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,190.60 | 10,200 |
| 2022-08-30 | 1,305.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,181.48 | 18,200 |
| 2022-08-29 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,186.04 | 2,300 |
| 2022-08-26 | 1,295.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,190.60 | 40,000 |
| 2022-08-25 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,190.60 | 5,400 |
| 2022-08-24 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,199.72 | 0 |
| 2022-08-23 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,199.72 | 8,400 |
| 2022-08-22 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,195.16 | 1,300 |
| 2022-08-19 | 1,315.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,199.72 | 4,000 |
| 2022-08-18 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,199.72 | 11,000 |
| 2022-08-16 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,199.72 | 2,600 |
| 2022-08-15 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,208.85 | 2,600 |
| 2022-08-12 | 1,315.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,204.29 | 54,400 |
| 2022-08-11 | 1,300.00 | 1,315.00 | 1,235.00 | 1,305.00 | 1,190.60 | 97,400 |
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.