Kedawung Setia Industrial Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 430.23 | 70,400 |
| 2024-11-05 | 1,840.00 | 1,950.00 | 1,840.00 | 1,950.00 | 430.23 | 248,800 |
| 2024-11-04 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 405.96 | 6,800 |
| 2024-11-01 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 407.06 | 134,800 |
| 2024-10-31 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 407.06 | 2,000 |
| 2024-10-30 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 407.06 | 0 |
| 2024-10-29 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 407.06 | 4,800 |
| 2024-10-28 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 407.06 | 27,200 |
| 2024-10-25 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 410.37 | 5,200 |
| 2024-10-24 | 1,805.00 | 1,860.00 | 1,805.00 | 1,860.00 | 410.37 | 7,600 |
| 2024-10-23 | 1,795.00 | 1,900.00 | 1,795.00 | 1,900.00 | 419.20 | 6,400 |
| 2024-10-22 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 396.03 | 4,800 |
| 2024-10-21 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 396.03 | 1,200 |
| 2024-10-18 | 1,700.00 | 1,795.00 | 1,700.00 | 1,795.00 | 396.03 | 5,200 |
| 2024-10-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 396.03 | 2,400 |
| 2024-10-16 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 396.03 | 800 |
| 2024-10-15 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 396.03 | 33,200 |
| 2024-10-14 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 418.09 | 0 |
| 2024-10-11 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 418.09 | 0 |
| 2024-10-10 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 418.09 | 12,000 |
| 2024-10-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 400 |
| 2024-10-08 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 0 |
| 2024-10-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 0 |
| 2024-10-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 0 |
| 2024-10-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 2,400 |
| 2024-10-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 2,130,000 |
| 2024-10-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 0 |
| 2024-09-30 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 0 |
| 2024-09-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 1,200 |
| 2024-09-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 0 |
| 2024-09-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 419.20 | 800 |
| 2024-09-24 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 425.81 | 0 |
| 2024-09-23 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 425.81 | 1,600 |
| 2024-09-20 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 425.81 | 800 |
| 2024-09-19 | 1,895.00 | 1,930.00 | 1,895.00 | 1,930.00 | 425.81 | 50,800 |
| 2024-09-18 | 1,770.00 | 1,900.00 | 1,770.00 | 1,895.00 | 418.09 | 15,200 |
| 2024-09-17 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 390.51 | 92,400 |
| 2024-09-13 | 1,510.00 | 1,630.00 | 1,510.00 | 1,610.00 | 355.21 | 91,600 |
| 2024-09-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-09-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-09-10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 1,200 |
| 2024-09-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-09-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-09-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 1,200 |
| 2024-09-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-09-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-09-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 5,200 |
| 2024-08-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 400 |
| 2024-08-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 330.94 | 0 |
| 2024-08-19 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 330.94 | 56,800 |
| 2024-08-16 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 308.88 | 116,400 |
| 2024-08-15 | 1,590.00 | 1,590.00 | 1,500.00 | 1,500.00 | 330.94 | 78,800 |
| 2024-08-14 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 353.01 | 88,400 |
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.