Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,400.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,192.41 | 9,000 |
| 2022-05-12 | 1,365.00 | 1,450.00 | 1,325.00 | 1,400.00 | 1,200.99 | 29,100 |
| 2022-05-11 | 1,335.00 | 1,370.00 | 1,300.00 | 1,365.00 | 1,170.97 | 57,100 |
| 2022-05-10 | 1,340.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,149.52 | 9,800 |
| 2022-05-09 | 1,335.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,149.52 | 6,900 |
| 2022-04-28 | 1,330.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,145.23 | 9,200 |
| 2022-04-27 | 1,340.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,128.07 | 33,800 |
| 2022-04-26 | 1,315.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,149.52 | 16,000 |
| 2022-04-25 | 1,310.00 | 1,345.00 | 1,295.00 | 1,320.00 | 1,132.36 | 41,100 |
| 2022-04-22 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,123.78 | 45,800 |
| 2022-04-21 | 1,320.00 | 1,360.00 | 1,310.00 | 1,330.00 | 1,140.94 | 47,800 |
| 2022-04-20 | 1,330.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,132.36 | 57,800 |
| 2022-04-19 | 1,395.00 | 1,400.00 | 1,310.00 | 1,330.00 | 1,140.94 | 62,500 |
| 2022-04-18 | 1,360.00 | 1,400.00 | 1,335.00 | 1,360.00 | 1,166.68 | 49,100 |
| 2022-04-14 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,162.39 | 102,200 |
| 2022-04-13 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,179.55 | 17,500 |
| 2022-04-12 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,175.26 | 157,200 |
| 2022-04-11 | 1,370.00 | 1,390.00 | 1,310.00 | 1,340.00 | 1,149.52 | 46,400 |
| 2022-04-08 | 1,440.00 | 1,440.00 | 1,350.00 | 1,390.00 | 1,192.41 | 58,700 |
| 2022-04-07 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,239.59 | 800 |
| 2022-04-06 | 1,455.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,243.88 | 10,900 |
| 2022-04-05 | 1,480.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,252.46 | 5,700 |
| 2022-04-04 | 1,475.00 | 1,475.00 | 1,460.00 | 1,470.00 | 1,261.04 | 33,000 |
| 2022-04-01 | 1,475.00 | 1,500.00 | 1,440.00 | 1,475.00 | 1,265.33 | 42,000 |
| 2022-03-31 | 1,480.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,252.46 | 16,100 |
| 2022-03-30 | 1,465.00 | 1,485.00 | 1,415.00 | 1,465.00 | 1,256.75 | 19,600 |
| 2022-03-29 | 1,400.00 | 1,480.00 | 1,390.00 | 1,465.00 | 1,256.75 | 126,300 |
| 2022-03-28 | 1,400.00 | 1,410.00 | 1,345.00 | 1,375.00 | 1,179.55 | 31,600 |
| 2022-03-25 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,196.70 | 20,300 |
| 2022-03-24 | 1,385.00 | 1,400.00 | 1,300.00 | 1,390.00 | 1,192.41 | 61,400 |
| 2022-03-23 | 1,365.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,188.12 | 20,600 |
| 2022-03-22 | 1,350.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,179.55 | 37,100 |
| 2022-03-21 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,158.10 | 65,900 |
| 2022-03-18 | 1,340.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,166.68 | 36,700 |
| 2022-03-17 | 1,395.00 | 1,400.00 | 1,310.00 | 1,340.00 | 1,149.52 | 51,900 |
| 2022-03-16 | 1,410.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,200.99 | 96,800 |
| 2022-03-15 | 1,390.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,200.99 | 78,900 |
| 2022-03-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,196.70 | 0 |
| 2022-03-11 | 1,385.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,196.70 | 111,700 |
| 2022-03-10 | 1,395.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,196.70 | 82,900 |
| 2022-03-09 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,196.70 | 21,100 |
| 2022-03-08 | 1,425.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,200.99 | 48,900 |
| 2022-03-07 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,243.88 | 59,400 |
| 2022-03-04 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,286.78 | 9,300 |
| 2022-03-02 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,312.51 | 18,900 |
| 2022-03-01 | 1,565.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,329.67 | 28,500 |
| 2022-02-25 | 1,485.00 | 1,600.00 | 1,480.00 | 1,535.00 | 1,316.80 | 41,700 |
| 2022-02-24 | 1,545.00 | 1,545.00 | 1,485.00 | 1,485.00 | 1,273.91 | 36,900 |
| 2022-02-23 | 1,550.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,325.38 | 8,600 |
| 2022-02-22 | 1,560.00 | 1,570.00 | 1,505.00 | 1,555.00 | 1,333.96 | 11,800 |
| 2022-02-21 | 1,560.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,346.83 | 5,900 |
| 2022-02-18 | 1,555.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,346.83 | 7,200 |
| 2022-02-17 | 1,595.00 | 1,595.00 | 1,520.00 | 1,570.00 | 1,346.83 | 19,000 |
| 2022-02-16 | 1,575.00 | 1,575.00 | 1,505.00 | 1,545.00 | 1,325.38 | 32,100 |
| 2022-02-15 | 1,570.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,351.12 | 7,000 |
| 2022-02-14 | 1,605.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,363.98 | 36,300 |
| 2022-02-11 | 1,585.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,376.85 | 18,100 |
| 2022-02-10 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,359.69 | 14,000 |
| 2022-02-09 | 1,610.00 | 1,640.00 | 1,585.00 | 1,610.00 | 1,381.14 | 16,500 |
| 2022-02-08 | 1,610.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,389.72 | 5,300 |
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.