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 |
← NewerPage 3 of 3 · 131 trading days
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.