Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,690.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,475.50 | 512,100 |
| 2021-11-11 | 1,750.00 | 1,750.00 | 1,680.00 | 1,685.00 | 1,445.48 | 101,200 |
| 2021-11-10 | 1,730.00 | 1,755.00 | 1,690.00 | 1,710.00 | 1,466.93 | 316,100 |
| 2021-11-09 | 1,715.00 | 1,725.00 | 1,690.00 | 1,710.00 | 1,466.93 | 41,000 |
| 2021-11-08 | 1,690.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,454.06 | 167,500 |
| 2021-11-05 | 1,680.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,449.77 | 33,000 |
| 2021-11-04 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,441.19 | 78,500 |
| 2021-11-03 | 1,690.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,441.19 | 53,000 |
| 2021-11-02 | 1,690.00 | 1,705.00 | 1,665.00 | 1,685.00 | 1,445.48 | 142,300 |
| 2021-11-01 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,458.35 | 67,200 |
| 2021-10-29 | 1,750.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,475.50 | 169,200 |
| 2021-10-28 | 1,730.00 | 1,760.00 | 1,690.00 | 1,715.00 | 1,471.21 | 182,900 |
| 2021-10-27 | 1,745.00 | 1,800.00 | 1,680.00 | 1,730.00 | 1,484.08 | 226,900 |
| 2021-10-26 | 1,765.00 | 1,805.00 | 1,725.00 | 1,755.00 | 1,505.53 | 269,900 |
| 2021-10-25 | 1,710.00 | 1,795.00 | 1,710.00 | 1,755.00 | 1,505.53 | 700,400 |
| 2021-10-22 | 1,700.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,454.06 | 129,900 |
| 2021-10-21 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,458.35 | 207,400 |
| 2021-10-19 | 1,665.00 | 1,700.00 | 1,660.00 | 1,685.00 | 1,445.48 | 64,100 |
| 2021-10-18 | 1,670.00 | 1,680.00 | 1,665.00 | 1,665.00 | 1,428.32 | 114,400 |
| 2021-10-15 | 1,660.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,428.32 | 272,700 |
| 2021-10-14 | 1,675.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,432.61 | 211,900 |
← NewerPage 21 of 21 · 1,221 trading days
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.