Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,310.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,199.72 | 114,200 |
| 2022-08-09 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,213.41 | 3,200 |
| 2022-08-08 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,208.85 | 3,100 |
| 2022-08-05 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,213.41 | 10,500 |
| 2022-08-04 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,199.72 | 9,900 |
| 2022-08-03 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,199.72 | 7,900 |
| 2022-08-02 | 1,325.00 | 1,380.00 | 1,305.00 | 1,325.00 | 1,208.85 | 21,300 |
| 2022-08-01 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,208.85 | 10,100 |
| 2022-07-29 | 1,320.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,208.85 | 6,400 |
| 2022-07-28 | 1,315.00 | 1,325.00 | 1,290.00 | 1,320.00 | 1,204.29 | 22,800 |
| 2022-07-27 | 1,310.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,199.72 | 2,000 |
| 2022-07-26 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,195.16 | 10,200 |
| 2022-07-25 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,195.16 | 4,900 |
| 2022-07-22 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,195.16 | 16,700 |
| 2022-07-21 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,199.72 | 17,700 |
| 2022-07-20 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,195.16 | 27,800 |
| 2022-07-19 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,195.16 | 7,400 |
| 2022-07-18 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,190.60 | 4,500 |
| 2022-07-15 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,186.04 | 7,400 |
| 2022-07-14 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,195.16 | 2,000 |
| 2022-07-13 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,186.04 | 12,400 |
| 2022-07-12 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,186.04 | 20,500 |
| 2022-07-11 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,190.60 | 1,300 |
| 2022-07-08 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,186.04 | 5,400 |
| 2022-07-07 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,199.72 | 3,400 |
| 2022-07-06 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,176.92 | 14,400 |
| 2022-07-05 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,186.04 | 4,900 |
| 2022-07-04 | 1,280.00 | 1,305.00 | 1,270.00 | 1,305.00 | 1,190.60 | 37,900 |
| 2022-07-01 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,190.60 | 3,200 |
| 2022-06-30 | 1,295.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,190.60 | 2,600 |
| 2022-06-29 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,186.04 | 13,600 |
| 2022-06-28 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,204.29 | 4,200 |
| 2022-06-27 | 1,305.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,213.41 | 6,400 |
| 2022-06-24 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,190.60 | 8,200 |
| 2022-06-23 | 1,305.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,190.60 | 23,400 |
| 2022-06-22 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,204.29 | 4,200 |
| 2022-06-21 | 1,310.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,208.85 | 12,500 |
| 2022-06-20 | 1,325.00 | 1,340.00 | 1,290.00 | 1,310.00 | 1,195.16 | 25,600 |
| 2022-06-17 | 1,350.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,245.34 | 93,800 |
| 2022-06-16 | 1,450.00 | 1,450.00 | 1,375.00 | 1,440.00 | 1,235.31 | 155,300 |
| 2022-06-15 | 1,435.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,213.86 | 56,100 |
| 2022-06-14 | 1,420.00 | 1,445.00 | 1,395.00 | 1,400.00 | 1,200.99 | 61,800 |
| 2022-06-13 | 1,390.00 | 1,420.00 | 1,345.00 | 1,390.00 | 1,192.41 | 85,600 |
| 2022-06-10 | 1,345.00 | 1,390.00 | 1,330.00 | 1,350.00 | 1,158.10 | 20,900 |
| 2022-06-09 | 1,300.00 | 1,365.00 | 1,300.00 | 1,345.00 | 1,153.81 | 75,400 |
| 2022-06-08 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,115.21 | 58,300 |
| 2022-06-07 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,110.92 | 58,500 |
| 2022-06-06 | 1,290.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,110.92 | 25,600 |
| 2022-06-03 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,110.92 | 11,600 |
| 2022-06-02 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,115.21 | 20,000 |
| 2022-05-31 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,115.21 | 20,100 |
| 2022-05-30 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,115.21 | 72,400 |
| 2022-05-27 | 1,320.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,115.21 | 68,600 |
| 2022-05-25 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,136.65 | 9,900 |
| 2022-05-24 | 1,330.00 | 1,340.00 | 1,295.00 | 1,330.00 | 1,140.94 | 55,300 |
| 2022-05-23 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,140.94 | 4,200 |
| 2022-05-20 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,166.68 | 5,300 |
| 2022-05-19 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,166.68 | 3,600 |
| 2022-05-18 | 1,360.00 | 1,375.00 | 1,350.00 | 1,370.00 | 1,175.26 | 6,300 |
| 2022-05-17 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,166.68 | 5,100 |
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.