Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 995.00 | 995.00 | 995.00 | 995.00 | 178.77 | 1,600 |
| 2022-05-17 | 990.00 | 1,000.00 | 980.00 | 980.00 | 176.08 | 3,300 |
| 2022-05-13 | 980.00 | 995.00 | 980.00 | 990.00 | 177.87 | 21,200 |
| 2022-05-12 | 990.00 | 990.00 | 980.00 | 980.00 | 176.08 | 3,100 |
| 2022-05-11 | 990.00 | 1,010.00 | 990.00 | 990.00 | 177.87 | 53,800 |
| 2022-05-10 | 990.00 | 995.00 | 985.00 | 990.00 | 177.87 | 276,500 |
| 2022-05-09 | 995.00 | 995.00 | 980.00 | 985.00 | 176.97 | 25,800 |
| 2022-04-28 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 179.67 | 37,200 |
| 2022-04-27 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 179.67 | 96,300 |
| 2022-04-26 | 1,030.00 | 1,040.00 | 995.00 | 1,000.00 | 179.67 | 106,800 |
| 2022-04-25 | 1,030.00 | 1,030.00 | 990.00 | 1,025.00 | 184.16 | 7,200 |
| 2022-04-22 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 185.06 | 12,900 |
| 2022-04-21 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 186.86 | 1,030,900 |
| 2022-04-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 179.67 | 27,300 |
| 2022-04-19 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 179.67 | 48,200 |
| 2022-04-18 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 180.57 | 12,000 |
| 2022-04-14 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 182.36 | 0 |
| 2022-04-13 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 182.36 | 500 |
| 2022-04-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 179.67 | 17,500 |
| 2022-04-11 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 183.26 | 13,900 |
| 2022-04-08 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 183.26 | 306,500 |
| 2022-04-07 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 179.67 | 13,600 |
| 2022-04-06 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 178.77 | 10,700 |
| 2022-04-05 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 178.77 | 40,400 |
| 2022-04-04 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 178.77 | 10,100 |
| 2022-04-01 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 180.57 | 31,200 |
| 2022-03-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 179.67 | 3,100 |
| 2022-03-30 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 179.67 | 6,100 |
| 2022-03-29 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 179.67 | 58,400 |
| 2022-03-28 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 181.47 | 58,700 |
| 2022-03-25 | 990.00 | 1,010.00 | 975.00 | 1,010.00 | 181.47 | 53,400 |
| 2022-03-24 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 176.97 | 6,900 |
| 2022-03-23 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 179.67 | 94,900 |
| 2022-03-22 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 177.87 | 18,600 |
| 2022-03-21 | 985.00 | 985.00 | 985.00 | 985.00 | 176.97 | 0 |
| 2022-03-18 | 995.00 | 995.00 | 985.00 | 985.00 | 176.97 | 469,500 |
| 2022-03-17 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 179.67 | 5,100 |
| 2022-03-16 | 1,000.00 | 1,050.00 | 985.00 | 990.00 | 177.87 | 26,700 |
| 2022-03-15 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 178.77 | 300 |
| 2022-03-14 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 178.77 | 200 |
| 2022-03-11 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 179.67 | 9,700 |
| 2022-03-10 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 177.87 | 5,300 |
| 2022-03-09 | 1,020.00 | 1,020.00 | 945.00 | 1,005.00 | 180.57 | 167,800 |
| 2022-03-08 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 181.47 | 2,200 |
| 2022-03-07 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 183.26 | 200 |
| 2022-03-04 | 990.00 | 1,015.00 | 990.00 | 995.00 | 178.77 | 6,600 |
| 2022-03-02 | 1,010.00 | 1,020.00 | 990.00 | 990.00 | 177.87 | 2,900 |
| 2022-03-01 | 1,045.00 | 1,060.00 | 1,005.00 | 1,010.00 | 181.47 | 18,800 |
| 2022-02-25 | 1,030.00 | 1,050.00 | 975.00 | 1,045.00 | 187.75 | 16,700 |
| 2022-02-24 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 179.67 | 3,000 |
| 2022-02-23 | 1,000.00 | 1,100.00 | 975.00 | 1,040.00 | 186.86 | 76,900 |
| 2022-02-22 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 181.47 | 8,600 |
| 2022-02-21 | 1,010.00 | 1,035.00 | 1,000.00 | 1,035.00 | 185.96 | 9,400 |
| 2022-02-18 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 181.47 | 4,700 |
| 2022-02-17 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 178.77 | 3,200 |
| 2022-02-16 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 179.67 | 23,500 |
| 2022-02-15 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 177.87 | 37,500 |
| 2022-02-14 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 179.67 | 8,100 |
| 2022-02-11 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 180.57 | 18,100 |
| 2022-02-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 184.16 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 IDR |
| 2025-06-05 | 37.0000 IDR |
| 2024-06-04 | 99.0000 IDR |
| 2023-07-11 | 75.0000 IDR |
| 2022-06-08 | 100.0000 IDR |
| 2021-11-29 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.