Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 100 |
| 2026-05-01 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-04-30 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,000 |
| 2026-04-29 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 500 |
| 2026-04-28 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3,800 |
| 2026-04-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 17,000 |
| 2026-04-24 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10,100 |
| 2026-04-23 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | 500 |
| 2026-04-22 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 37,600 |
| 2026-04-21 | 1,340.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 25,500 |
| 2026-04-20 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 48,400 |
| 2026-04-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 43,300 |
| 2026-04-16 | 1,220.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 89,600 |
| 2026-04-15 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 79,300 |
| 2026-04-14 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 18,800 |
| 2026-04-13 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 53,300 |
| 2026-04-10 | 1,170.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 34,300 |
| 2026-04-09 | 1,075.00 | 1,170.00 | 1,075.00 | 1,170.00 | 1,170.00 | 104,300 |
| 2026-04-08 | 1,325.00 | 1,325.00 | 1,150.00 | 1,170.00 | 1,170.00 | 131,300 |
| 2026-04-07 | 1,165.00 | 1,250.00 | 1,150.00 | 1,250.00 | 1,250.00 | 178,300 |
| 2026-04-06 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 304,400 |
| 2026-04-02 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 64,200 |
| 2026-04-01 | 1,540.00 | 1,540.00 | 1,405.00 | 1,405.00 | 1,405.00 | 415,100 |
| 2026-03-31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 575,300 |
| 2026-03-30 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 236,300 |
| 2026-03-27 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 333,200 |
| 2026-03-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 388,400 |
| 2026-03-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 93,600 |
| 2026-03-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-16 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-13 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-12 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-11 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-10 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-06 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-04 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-03-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-27 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-24 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-23 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-20 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-19 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-13 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-12 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-11 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-10 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-06 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-04 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-02-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-01-30 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-01-29 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
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.