Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 466.00 | 470.00 | 464.00 | 466.00 | 445.91 | 25,500 |
| 2025-11-10 | 466.00 | 468.00 | 458.00 | 460.00 | 440.17 | 11,800 |
| 2025-11-07 | 462.00 | 470.00 | 454.00 | 468.00 | 447.83 | 132,400 |
| 2025-11-06 | 472.00 | 472.00 | 456.00 | 458.00 | 438.26 | 105,800 |
| 2025-11-05 | 476.00 | 476.00 | 446.00 | 472.00 | 451.66 | 48,400 |
| 2025-11-04 | 470.00 | 476.00 | 464.00 | 476.00 | 455.48 | 23,100 |
| 2025-11-03 | 464.00 | 470.00 | 464.00 | 470.00 | 449.74 | 4,200 |
| 2025-10-31 | 466.00 | 470.00 | 454.00 | 466.00 | 445.91 | 4,800 |
| 2025-10-30 | 472.00 | 472.00 | 460.00 | 466.00 | 445.91 | 14,200 |
| 2025-10-29 | 470.00 | 474.00 | 464.00 | 464.00 | 444.00 | 39,400 |
| 2025-10-28 | 462.00 | 472.00 | 460.00 | 470.00 | 449.74 | 11,500 |
| 2025-10-27 | 460.00 | 486.00 | 458.00 | 472.00 | 451.66 | 35,200 |
| 2025-10-24 | 462.00 | 474.00 | 460.00 | 460.00 | 440.17 | 10,500 |
← NewerPage 5 of 5 · 253 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.