Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 955.00 | 955.00 | 870.00 | 890.00 | 890.00 | 11,200 |
| 2026-10-16 | 1,070.00 | 1,335.00 | 910.00 | 935.00 | 935.00 | 98,900 |
| 2026-10-15 | 1,070.00 | 1,300.00 | 1,020.00 | 1,070.00 | 1,070.00 | 30,900 |
| 2026-10-14 | 1,055.00 | 1,080.00 | 990.00 | 1,080.00 | 1,080.00 | 2,100 |
| 2026-10-13 | 990.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 6,000 |
| 2026-10-12 | 1,055.00 | 1,090.00 | 995.00 | 1,030.00 | 1,030.00 | 6,400 |
| 2026-10-09 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2,300 |
| 2026-10-08 | 1,045.00 | 1,080.00 | 1,005.00 | 1,015.00 | 1,015.00 | 5,000 |
| 2026-10-07 | 1,065.00 | 1,115.00 | 1,020.00 | 1,045.00 | 1,045.00 | 43,800 |
| 2026-10-06 | 1,025.00 | 1,235.00 | 1,025.00 | 1,050.00 | 1,050.00 | 154,900 |
| 2026-10-05 | 1,005.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 4,100 |
| 2026-10-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| 2026-10-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2026-09-30 | 1,030.00 | 1,150.00 | 1,005.00 | 1,050.00 | 1,050.00 | 20,200 |
| 2026-09-29 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,000 |
| 2026-09-28 | 1,045.00 | 1,095.00 | 1,000.00 | 1,055.00 | 1,055.00 | 7,100 |
| 2026-09-25 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 2,400 |
| 2026-09-24 | 1,050.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 5,700 |
| 2026-09-23 | 1,010.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 300 |
| 2026-09-22 | 990.00 | 1,055.00 | 965.00 | 1,045.00 | 1,045.00 | 117,400 |
| 2026-09-21 | 1,075.00 | 1,140.00 | 1,015.00 | 1,030.00 | 1,030.00 | 7,000 |
| 2026-09-18 | 1,110.00 | 1,110.00 | 1,000.00 | 1,075.00 | 1,075.00 | 30,000 |
| 2026-09-17 | 1,070.00 | 1,140.00 | 1,055.00 | 1,075.00 | 1,075.00 | 6,600 |
| 2026-09-16 | 1,030.00 | 1,140.00 | 1,025.00 | 1,070.00 | 1,070.00 | 51,200 |
| 2026-09-15 | 1,030.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 85,700 |
| 2026-09-14 | 1,035.00 | 1,035.00 | 970.00 | 1,030.00 | 1,030.00 | 90,700 |
| 2026-09-11 | 1,005.00 | 1,030.00 | 940.00 | 1,030.00 | 1,030.00 | 34,100 |
| 2026-09-10 | 980.00 | 1,020.00 | 920.00 | 1,020.00 | 1,020.00 | 203,000 |
| 2026-09-09 | 920.00 | 975.00 | 915.00 | 975.00 | 975.00 | 183,500 |
| 2026-09-08 | 940.00 | 945.00 | 910.00 | 920.00 | 920.00 | 22,300 |
| 2026-09-07 | 960.00 | 960.00 | 915.00 | 925.00 | 925.00 | 56,200 |
| 2026-09-04 | 965.00 | 970.00 | 930.00 | 940.00 | 940.00 | 39,600 |
| 2026-09-03 | 960.00 | 980.00 | 910.00 | 980.00 | 980.00 | 28,900 |
| 2026-09-02 | 935.00 | 960.00 | 935.00 | 960.00 | 960.00 | 6,700 |
| 2026-09-01 | 965.00 | 965.00 | 930.00 | 935.00 | 935.00 | 2,700 |
| 2026-08-31 | 965.00 | 965.00 | 905.00 | 940.00 | 940.00 | 40,100 |
| 2026-08-28 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 12,500 |
| 2026-08-27 | 950.00 | 965.00 | 925.00 | 965.00 | 965.00 | 10,400 |
| 2026-08-26 | 970.00 | 980.00 | 925.00 | 960.00 | 960.00 | 13,400 |
| 2026-08-25 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2026-08-24 | 980.00 | 985.00 | 925.00 | 940.00 | 940.00 | 12,600 |
| 2026-08-21 | 940.00 | 980.00 | 940.00 | 960.00 | 960.00 | 22,400 |
| 2026-08-20 | 950.00 | 950.00 | 925.00 | 940.00 | 940.00 | 7,600 |
| 2026-08-19 | 985.00 | 985.00 | 925.00 | 950.00 | 950.00 | 22,200 |
| 2026-08-18 | 1,000.00 | 1,000.00 | 920.00 | 985.00 | 985.00 | 46,300 |
| 2026-08-17 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-08-14 | 950.00 | 980.00 | 920.00 | 930.00 | 930.00 | 10,000 |
| 2026-08-13 | 940.00 | 955.00 | 920.00 | 950.00 | 950.00 | 4,700 |
| 2026-08-12 | 975.00 | 975.00 | 920.00 | 960.00 | 960.00 | 11,100 |
| 2026-08-11 | 955.00 | 965.00 | 915.00 | 945.00 | 945.00 | 22,900 |
| 2026-08-10 | 930.00 | 995.00 | 910.00 | 910.00 | 910.00 | 31,400 |
| 2026-08-07 | 935.00 | 940.00 | 930.00 | 930.00 | 930.00 | 7,500 |
| 2026-08-06 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 8,800 |
| 2026-08-05 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | 20,100 |
| 2026-08-04 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 13,100 |
| 2026-08-03 | 990.00 | 1,005.00 | 945.00 | 995.00 | 995.00 | 19,300 |
| 2026-07-31 | 975.00 | 1,010.00 | 975.00 | 990.00 | 990.00 | 3,300 |
| 2026-07-30 | 980.00 | 995.00 | 955.00 | 975.00 | 975.00 | 23,200 |
| 2026-07-29 | 965.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | 2,000 |
| 2026-07-28 | 995.00 | 995.00 | 920.00 | 965.00 | 965.00 | 6,700 |
Page 1 of 3 · 131 trading daysOlder →
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.