Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-02-04 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-02-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-01-31 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-01-30 | 990.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | 2,800 |
| 2025-01-24 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1,100 |
| 2025-01-23 | 1,000.00 | 1,010.00 | 960.00 | 990.00 | 990.00 | 12,200 |
| 2025-01-22 | 995.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 11,800 |
| 2025-01-21 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 700 |
| 2025-01-20 | 1,015.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 600 |
| 2025-01-17 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-01-16 | 1,050.00 | 1,050.00 | 985.00 | 1,015.00 | 1,015.00 | 1,900 |
| 2025-01-15 | 1,000.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 6,700 |
| 2025-01-14 | 950.00 | 1,005.00 | 950.00 | 1,005.00 | 1,005.00 | 4,800 |
| 2025-01-13 | 995.00 | 995.00 | 965.00 | 995.00 | 995.00 | 4,000 |
| 2025-01-10 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 500 |
| 2025-01-09 | 975.00 | 1,025.00 | 960.00 | 995.00 | 995.00 | 8,400 |
| 2025-01-08 | 990.00 | 1,050.00 | 965.00 | 1,010.00 | 1,010.00 | 36,100 |
| 2025-01-07 | 985.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 2,800 |
| 2025-01-06 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 11,400 |
| 2025-01-03 | 1,010.00 | 1,095.00 | 990.00 | 1,010.00 | 1,010.00 | 8,300 |
| 2025-01-02 | 985.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 4,100 |
| 2024-12-30 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 8,000 |
| 2024-12-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2024-12-24 | 975.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 2,200 |
| 2024-12-23 | 960.00 | 1,005.00 | 960.00 | 1,005.00 | 1,005.00 | 7,100 |
| 2024-12-20 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 300 |
| 2024-12-19 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 7,200 |
| 2024-12-18 | 1,005.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 5,600 |
| 2024-12-17 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | 12,100 |
| 2024-12-16 | 1,030.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,030.00 | 10,800 |
| 2024-12-13 | 1,070.00 | 1,075.00 | 1,015.00 | 1,030.00 | 1,030.00 | 5,500 |
| 2024-12-12 | 1,035.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 41,400 |
| 2024-12-11 | 1,230.00 | 1,230.00 | 1,015.00 | 1,050.00 | 1,050.00 | 370,900 |
| 2024-12-10 | 1,185.00 | 1,395.00 | 1,135.00 | 1,180.00 | 1,180.00 | 54,500 |
| 2024-12-09 | 1,150.00 | 1,220.00 | 1,115.00 | 1,165.00 | 1,165.00 | 17,100 |
| 2024-12-06 | 1,125.00 | 1,200.00 | 1,105.00 | 1,140.00 | 1,140.00 | 30,800 |
| 2024-12-05 | 1,120.00 | 1,250.00 | 1,095.00 | 1,155.00 | 1,155.00 | 26,900 |
| 2024-12-04 | 1,090.00 | 1,140.00 | 1,070.00 | 1,125.00 | 1,125.00 | 26,100 |
| 2024-12-03 | 965.00 | 1,210.00 | 940.00 | 1,090.00 | 1,090.00 | 125,200 |
| 2024-12-02 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 12,800 |
| 2024-11-29 | 995.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | 4,500 |
| 2024-11-28 | 1,040.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 7,200 |
| 2024-11-26 | 1,070.00 | 1,070.00 | 980.00 | 1,040.00 | 1,040.00 | 21,900 |
| 2024-11-25 | 1,230.00 | 1,230.00 | 1,070.00 | 1,070.00 | 1,070.00 | 380,800 |
| 2024-11-22 | 1,300.00 | 1,300.00 | 1,220.00 | 1,270.00 | 1,270.00 | 11,400 |
| 2024-11-21 | 1,240.00 | 1,375.00 | 1,150.00 | 1,240.00 | 1,240.00 | 34,800 |
| 2024-11-20 | 1,240.00 | 1,240.00 | 1,170.00 | 1,240.00 | 1,240.00 | 9,900 |
| 2024-11-19 | 1,095.00 | 1,200.00 | 1,095.00 | 1,190.00 | 1,190.00 | 108,200 |
| 2024-11-18 | 1,085.00 | 1,215.00 | 1,060.00 | 1,130.00 | 1,130.00 | 30,300 |
| 2024-11-15 | 1,210.00 | 1,285.00 | 1,080.00 | 1,115.00 | 1,115.00 | 166,500 |
| 2024-11-14 | 1,235.00 | 1,280.00 | 1,215.00 | 1,240.00 | 1,240.00 | 12,700 |
| 2024-11-13 | 1,300.00 | 1,300.00 | 1,205.00 | 1,300.00 | 1,300.00 | 17,000 |
| 2024-11-12 | 1,230.00 | 1,380.00 | 1,200.00 | 1,240.00 | 1,240.00 | 12,200 |
| 2024-11-11 | 1,295.00 | 1,380.00 | 1,210.00 | 1,240.00 | 1,240.00 | 35,200 |
| 2024-11-08 | 1,140.00 | 1,425.00 | 1,100.00 | 1,295.00 | 1,295.00 | 213,800 |
| 2024-11-07 | 1,120.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 62,300 |
| 2024-11-06 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1,300 |
| 2024-11-05 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1,500 |
| 2024-11-04 | 1,180.00 | 1,200.00 | 1,140.00 | 1,180.00 | 1,180.00 | 4,700 |
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.