Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 965.00 | 965.00 | 920.00 | 960.00 | 960.00 | 4,300 |
| 2026-07-24 | 1,100.00 | 1,150.00 | 890.00 | 960.00 | 960.00 | 158,900 |
| 2026-07-23 | 1,000.00 | 1,025.00 | 970.00 | 1,005.00 | 1,005.00 | 7,800 |
| 2026-07-22 | 1,000.00 | 1,045.00 | 950.00 | 1,000.00 | 1,000.00 | 7,300 |
| 2026-07-21 | 1,030.00 | 1,050.00 | 975.00 | 1,000.00 | 1,000.00 | 29,000 |
| 2026-07-20 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 12,600 |
| 2026-07-17 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4,300 |
| 2026-07-16 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2,700 |
| 2026-07-15 | 1,075.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 6,400 |
| 2026-07-14 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 1,100.00 | 8,000 |
| 2026-07-13 | 1,250.00 | 1,250.00 | 1,050.00 | 1,075.00 | 1,075.00 | 28,600 |
| 2026-07-10 | 1,125.00 | 1,325.00 | 1,060.00 | 1,070.00 | 1,070.00 | 22,300 |
| 2026-07-09 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | 17,900 |
| 2026-07-08 | 1,130.00 | 1,145.00 | 1,000.00 | 1,145.00 | 1,145.00 | 23,600 |
| 2026-07-07 | 1,155.00 | 1,160.00 | 1,090.00 | 1,105.00 | 1,105.00 | 12,900 |
| 2026-07-06 | 1,150.00 | 1,155.00 | 1,060.00 | 1,155.00 | 1,155.00 | 31,100 |
| 2026-07-03 | 1,080.00 | 1,175.00 | 1,005.00 | 1,175.00 | 1,175.00 | 17,100 |
| 2026-07-02 | 1,050.00 | 1,140.00 | 1,005.00 | 1,080.00 | 1,080.00 | 37,800 |
| 2026-07-01 | 1,005.00 | 1,150.00 | 875.00 | 1,150.00 | 1,150.00 | 16,500 |
| 2026-06-30 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 11,300 |
| 2026-06-29 | 900.00 | 1,020.00 | 875.00 | 1,020.00 | 1,020.00 | 44,300 |
| 2026-06-26 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 18,900 |
| 2026-06-25 | 810.00 | 905.00 | 810.00 | 905.00 | 905.00 | 6,500 |
| 2026-06-24 | 875.00 | 880.00 | 805.00 | 880.00 | 880.00 | 27,700 |
| 2026-06-23 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 600 |
| 2026-06-22 | 865.00 | 865.00 | 815.00 | 865.00 | 865.00 | 3,300 |
| 2026-06-19 | 860.00 | 865.00 | 810.00 | 865.00 | 865.00 | 3,900 |
| 2026-06-18 | 870.00 | 870.00 | 845.00 | 860.00 | 860.00 | 900 |
| 2026-06-17 | 890.00 | 905.00 | 845.00 | 870.00 | 870.00 | 11,100 |
| 2026-06-16 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-06-15 | 735.00 | 905.00 | 680.00 | 890.00 | 890.00 | 164,200 |
| 2026-06-12 | 715.00 | 775.00 | 700.00 | 735.00 | 735.00 | 52,100 |
| 2026-06-11 | 710.00 | 725.00 | 635.00 | 725.00 | 725.00 | 66,100 |
| 2026-06-10 | 635.00 | 760.00 | 635.00 | 710.00 | 710.00 | 97,600 |
| 2026-06-09 | 695.00 | 725.00 | 615.00 | 635.00 | 635.00 | 67,100 |
| 2026-06-08 | 660.00 | 795.00 | 610.00 | 610.00 | 610.00 | 86,600 |
| 2026-06-05 | 820.00 | 820.00 | 715.00 | 715.00 | 715.00 | 54,000 |
| 2026-06-04 | 895.00 | 900.00 | 765.00 | 840.00 | 840.00 | 108,500 |
| 2026-06-03 | 890.00 | 900.00 | 845.00 | 895.00 | 895.00 | 23,300 |
| 2026-06-02 | 980.00 | 1,025.00 | 860.00 | 890.00 | 890.00 | 53,600 |
| 2026-06-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-05-29 | 1,205.00 | 1,205.00 | 975.00 | 980.00 | 980.00 | 236,900 |
| 2026-05-28 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2026-05-27 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2026-05-26 | 885.00 | 965.00 | 885.00 | 965.00 | 965.00 | 14,800 |
| 2026-05-25 | 910.00 | 1,000.00 | 880.00 | 880.00 | 880.00 | 19,600 |
| 2026-05-22 | 920.00 | 920.00 | 860.00 | 910.00 | 910.00 | 1,700 |
| 2026-05-21 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | 10,500 |
| 2026-05-20 | 1,075.00 | 1,075.00 | 885.00 | 890.00 | 890.00 | 39,000 |
| 2026-05-19 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 17,000 |
| 2026-05-18 | 1,190.00 | 1,190.00 | 1,085.00 | 1,085.00 | 1,085.00 | 31,900 |
| 2026-05-15 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2026-05-14 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2026-05-13 | 1,085.00 | 1,190.00 | 1,085.00 | 1,190.00 | 1,190.00 | 78,800 |
| 2026-05-12 | 1,080.00 | 1,180.00 | 1,080.00 | 1,180.00 | 1,180.00 | 7,200 |
| 2026-05-11 | 1,150.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | 15,600 |
| 2026-05-08 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8,500 |
| 2026-05-07 | 1,150.00 | 1,275.00 | 1,150.00 | 1,265.00 | 1,265.00 | 89,500 |
| 2026-05-06 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 23,200 |
| 2026-05-05 | 1,365.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,700 |
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.