Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,620.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,394.01 | 13,100 |
| 2022-02-04 | 1,655.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,411.17 | 11,300 |
| 2022-02-03 | 1,625.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,398.30 | 33,100 |
| 2022-02-02 | 1,570.00 | 1,660.00 | 1,555.00 | 1,625.00 | 1,394.01 | 33,200 |
| 2022-01-31 | 1,590.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,346.83 | 22,600 |
| 2022-01-28 | 1,565.00 | 1,600.00 | 1,510.00 | 1,580.00 | 1,355.40 | 17,600 |
| 2022-01-27 | 1,530.00 | 1,565.00 | 1,485.00 | 1,565.00 | 1,342.54 | 95,800 |
| 2022-01-26 | 1,520.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,312.51 | 14,400 |
| 2022-01-25 | 1,585.00 | 1,590.00 | 1,500.00 | 1,535.00 | 1,316.80 | 93,800 |
| 2022-01-24 | 1,595.00 | 1,595.00 | 1,525.00 | 1,585.00 | 1,359.69 | 10,700 |
| 2022-01-21 | 1,570.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,342.54 | 123,700 |
| 2022-01-20 | 1,680.00 | 1,680.00 | 1,565.00 | 1,570.00 | 1,346.83 | 172,800 |
| 2022-01-19 | 1,660.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,441.19 | 56,600 |
| 2022-01-18 | 1,705.00 | 1,710.00 | 1,660.00 | 1,695.00 | 1,454.06 | 67,600 |
| 2022-01-17 | 1,710.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,466.93 | 72,500 |
| 2022-01-14 | 1,710.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,466.93 | 23,600 |
| 2022-01-13 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,466.93 | 37,900 |
| 2022-01-12 | 1,705.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,462.64 | 105,400 |
| 2022-01-11 | 1,715.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,462.64 | 300,800 |
| 2022-01-10 | 1,710.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,462.64 | 336,800 |
| 2022-01-07 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,466.93 | 159,500 |
| 2022-01-06 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,462.64 | 143,400 |
| 2022-01-05 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,466.93 | 106,100 |
| 2022-01-04 | 1,705.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,462.64 | 254,800 |
| 2022-01-03 | 1,705.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,462.64 | 264,100 |
| 2021-12-30 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,462.64 | 95,200 |
| 2021-12-29 | 1,710.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,471.21 | 71,200 |
| 2021-12-28 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,466.93 | 147,600 |
| 2021-12-27 | 1,705.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,462.64 | 161,600 |
| 2021-12-24 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,462.64 | 429,200 |
| 2021-12-23 | 1,705.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,462.64 | 550,500 |
| 2021-12-22 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,458.35 | 296,800 |
| 2021-12-21 | 1,700.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,462.64 | 336,200 |
| 2021-12-20 | 1,675.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,454.06 | 178,200 |
| 2021-12-17 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,436.90 | 71,000 |
| 2021-12-16 | 1,675.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,445.48 | 211,300 |
| 2021-12-15 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,441.19 | 53,900 |
| 2021-12-14 | 1,680.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,441.19 | 55,000 |
| 2021-12-13 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,441.19 | 31,100 |
| 2021-12-10 | 1,680.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,449.77 | 91,000 |
| 2021-12-09 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,441.19 | 85,500 |
| 2021-12-08 | 1,660.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,436.90 | 336,400 |
| 2021-12-07 | 1,680.00 | 1,680.00 | 1,665.00 | 1,665.00 | 1,428.32 | 117,800 |
| 2021-12-06 | 1,680.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,441.19 | 529,700 |
| 2021-12-03 | 1,670.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,432.61 | 18,000 |
| 2021-12-02 | 1,660.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,432.61 | 133,400 |
| 2021-12-01 | 1,695.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,419.74 | 290,500 |
| 2021-11-30 | 1,705.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,454.06 | 196,500 |
| 2021-11-29 | 1,670.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,445.48 | 257,300 |
| 2021-11-26 | 1,655.00 | 1,690.00 | 1,655.00 | 1,665.00 | 1,428.32 | 82,400 |
| 2021-11-25 | 1,675.00 | 1,715.00 | 1,670.00 | 1,675.00 | 1,436.90 | 172,200 |
| 2021-11-24 | 1,715.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,449.77 | 53,200 |
| 2021-11-23 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,449.77 | 59,850,600 |
| 2021-11-22 | 1,660.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,475.50 | 428,400 |
| 2021-11-19 | 1,680.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,445.48 | 62,200 |
| 2021-11-18 | 1,680.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,449.77 | 94,500 |
| 2021-11-17 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,441.19 | 51,500 |
| 2021-11-16 | 1,665.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,441.19 | 61,400 |
| 2021-11-15 | 1,720.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,441.19 | 288,000 |
| 2021-11-12 | 1,690.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,475.50 | 512,100 |
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.