Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8,500 |
| 2026-05-07 | 1,150.00 | 1,275.00 | 1,150.00 | 1,265.00 | 1,265.00 | 89,500 |
| 2026-05-06 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 23,200 |
| 2026-05-05 | 1,365.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,700 |
| 2026-05-04 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 100 |
| 2026-05-01 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-04-30 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,000 |
| 2026-04-29 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 500 |
| 2026-04-28 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3,800 |
| 2026-04-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 17,000 |
| 2026-04-24 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10,100 |
← NewerPage 3 of 3 · 131 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.