Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | 1,600 |
| 2026-05-07 | 442.00 | 452.00 | 434.00 | 450.00 | 450.00 | 78,000 |
| 2026-05-06 | 456.00 | 456.00 | 440.00 | 454.00 | 454.00 | 11,900 |
| 2026-05-05 | 440.00 | 460.00 | 438.00 | 456.00 | 456.00 | 61,600 |
| 2026-05-04 | 454.00 | 454.00 | 436.00 | 440.00 | 440.00 | 106,600 |
| 2026-05-01 | 464.00 | 464.00 | 464.00 | 464.00 | 444.00 | 0 |
| 2026-04-30 | 462.00 | 466.00 | 450.00 | 464.00 | 444.00 | 149,600 |
| 2026-04-29 | 462.00 | 468.00 | 450.00 | 462.00 | 442.09 | 70,100 |
| 2026-04-28 | 468.00 | 468.00 | 450.00 | 466.00 | 445.91 | 92,900 |
| 2026-04-27 | 460.00 | 468.00 | 450.00 | 464.00 | 444.00 | 133,000 |
| 2026-04-24 | 444.00 | 450.00 | 440.00 | 448.00 | 428.69 | 19,500 |
← NewerPage 3 of 3 · 131 trading days
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.