Efek Terdaftar

Kedawung Setia Industrial Tbk, PT

Security name
Kedawung Setia Industrial Tbk
Issuer
Kedawung Setia Industrial Tbk, PT
ISIN Code
ID1000054703
Short Code
KDSI
Type
Saham Biasa
Listing Date
29 Juli 1996
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
405,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PULP & PAPER
Number of Securities
405,000,000 (Total)
As of 28 Mar 2024
49.59% Scripless = 200,848,500.000
Local Percentage
49.24%
Foreign Percentage
0.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 1,090 1,075 1,075 211 22,714,500 23
06 Apr 2023 0 1,095 1,075 1,085 38 4,106,000 15
13 Apr 2023 0 1,065 1,050 1,050 312 32,952,500 49
17 Apr 2023 0 1,080 1,055 1,060 137 14,525,000 17
18 Apr 2023 0 1,065 1,055 1,065 24 2,538,000 11
02 May 2023 0 1,065 1,050 1,050 223 23,562,500 34
02 May 2023 0 1,065 1,050 1,050 223 23,562,500 34
02 May 2023 0 1,065 1,050 1,050 223 23,562,500 34
02 May 2023 0 1,065 1,050 1,050 223 23,562,500 34
03 May 2023 0 1,060 1,035 1,040 307 32,116,500 33
04 May 2023 0 1,075 1,035 1,065 244 25,388,500 19
05 May 2023 0 1,045 1,035 1,040 71 7,379,500 24
08 May 2023 0 1,060 1,035 1,035 56 5,833,000 15
12 May 2023 0 1,065 1,060 1,065 30 3,187,000 15
19 May 2023 0 1,065 1,050 1,050 306 32,236,500 15
24 May 2023 0 1,085 1,065 1,085 328 35,165,500 39
29 May 2023 0 1,150 1,085 1,100 1,227 135,606,500 56
05 Jun 2023 0 1,175 1,125 1,175 781 89,711,000 86
06 Jun 2023 0 1,190 1,130 1,175 805 95,005,000 56
07 Jun 2023 0 1,185 1,155 1,185 617 72,239,500 32
08 Jun 2023 0 1,190 1,140 1,190 857 101,493,000 45
13 Jun 2023 0 1,215 1,155 1,155 194 22,914,000 33
14 Jun 2023 0 1,190 1,155 1,155 335 39,267,000 27
15 Jun 2023 0 1,190 1,160 1,160 1,074 126,789,000 13
16 Jun 2023 0 1,195 1,165 1,175 152 17,837,500 15
19 Jun 2023 0 1,220 1,170 1,180 651 78,582,000 22
21 Jun 2023 0 1,255 1,175 1,245 913 110,824,000 51
23 Jun 2023 0 1,255 1,185 1,195 294 35,462,000 30
26 Jun 2023 0 1,305 1,155 1,225 22,799 2,836,726,000 203
27 Jun 2023 0 1,275 1,230 1,265 1,040 131,536,500 72
03 Jul 2023 0 1,275 1,100 1,205 23,440 2,972,799,000 177
04 Jul 2023 0 1,225 1,150 1,165 1,509 179,828,500 93
06 Jul 2023 0 1,215 1,200 1,215 859 103,442,500 86
07 Jul 2023 0 1,220 1,170 1,205 2,210 264,270,000 122
10 Jul 2023 0 1,235 1,195 1,210 4,034 489,893,000 229
11 Jul 2023 0 1,200 1,155 1,170 3,388 399,218,000 155
13 Jul 2023 0 1,190 1,150 1,170 3,980 461,462,500 81
14 Jul 2023 0 1,185 1,170 1,185 95 11,192,500 23
18 Jul 2023 0 1,200 1,170 1,175 317 37,310,500 28
26 Jul 2023 0 1,215 1,200 1,215 1,218 146,358,500 32
27 Jul 2023 0 1,220 1,200 1,215 567 68,157,500 25
28 Jul 2023 0 1,220 1,200 1,200 147 17,655,000 16
02 Aug 2023 0 1,210 1,200 1,205 343 41,309,500 18
03 Aug 2023 0 1,205 1,200 1,200 90 10,809,000 8
04 Aug 2023 0 1,205 1,205 1,205 74 8,917,000 6
07 Aug 2023 0 1,205 1,200 1,205 694 83,441,500 29
08 Aug 2023 0 1,220 1,205 1,205 337 40,845,000 27
09 Aug 2023 0 1,235 1,205 1,235 544 66,743,000 62
10 Aug 2023 0 1,245 1,225 1,235 677 83,600,000 31
14 Aug 2023 0 1,240 1,235 1,240 203 25,072,000 11
15 Aug 2023 0 1,240 1,215 1,235 180 22,305,500 24
16 Aug 2023 0 1,250 1,240 1,245 336 41,814,000 17
21 Aug 2023 0 1,275 1,230 1,275 72 9,086,500 16
22 Aug 2023 0 1,280 1,240 1,280 463 58,699,000 37
23 Aug 2023 0 1,280 1,275 1,280 348 44,543,000 19
24 Aug 2023 0 1,290 1,280 1,285 129 16,514,000 14
28 Aug 2023 0 1,315 1,275 1,315 218 28,384,500 38
29 Aug 2023 0 1,340 1,300 1,340 391 51,796,500 32
31 Aug 2023 0 1,485 1,385 1,460 557 79,773,000 65
01 Sep 2023 0 1,490 1,440 1,485 179 26,252,000 34
04 Sep 2023 0 1,495 1,470 1,490 225 33,477,000 31
06 Sep 2023 0 1,490 1,450 1,460 93 13,662,000 25
07 Sep 2023 0 1,490 1,435 1,485 346 50,933,000 30
15 Sep 2023 0 1,460 1,360 1,370 105 14,410,500 22
20 Sep 2023 0 1,330 1,275 1,325 1,240 159,839,000 47
22 Sep 2023 0 1,425 1,270 1,325 1,382 190,911,500 80
27 Sep 2023 0 1,450 1,400 1,400 38 5,357,000 15
29 Sep 2023 0 1,440 1,340 1,440 158 22,295,000 33
02 Oct 2023 0 1,500 1,400 1,500 289 42,996,500 44
05 Oct 2023 0 1,520 1,345 1,410 541 78,016,500 48
06 Oct 2023 0 1,515 1,405 1,510 460 69,131,000 62
10 Oct 2023 0 1,505 1,430 1,500 236 35,374,000 15
12 Oct 2023 0 1,530 1,425 1,425 201 30,411,500 10
23 Oct 2023 0 1,490 1,490 1,490 100 14,900,000 3
30 Oct 2023 0 1,495 1,465 1,490 504 75,278,500 20
31 Oct 2023 0 1,520 1,500 1,515 74 11,195,500 20
01 Nov 2023 0 1,695 1,535 1,680 1,537 249,777,000 146
02 Nov 2023 0 1,735 1,670 1,735 1,027 174,194,500 64
03 Nov 2023 0 1,735 1,700 1,735 225 38,284,500 15
06 Nov 2023 0 1,735 1,695 1,735 132 22,540,000 25
09 Nov 2023 0 1,740 1,700 1,705 60 10,299,500 11
10 Nov 2023 0 1,700 1,700 1,700 352 59,840,000 9
22 Nov 2023 0 1,705 1,690 1,690 54 9,178,500 5
23 Nov 2023 0 1,705 1,690 1,700 160 27,095,000 5
24 Nov 2023 0 1,705 1,700 1,700 109 18,530,500 3
28 Nov 2023 0 1,780 1,700 1,725 215 37,549,000 22
22 Dec 2023 0 1,720 1,700 1,700 219 37,257,000 13
29 Dec 2023 0 1,740 1,705 1,740 136 23,488,500 17
02 Jan 2024 0 1,740 1,700 1,740 209 36,296,500 10
12 Jan 2024 0 1,750 1,740 1,745 212 36,889,500 7
18 Jan 2024 0 1,805 1,800 1,800 3 541,000 3
23 Jan 2024 0 1,800 1,720 1,725 111 19,318,000 8
24 Jan 2024 0 2,150 1,755 2,070 523 99,019,500 81
25 Jan 2024 0 2,150 1,860 2,080 411 84,023,000 118
26 Jan 2024 0 2,150 1,710 2,120 1,342 246,887,500 235
29 Jan 2024 0 2,540 2,030 2,270 1,377 312,646,000 424
30 Jan 2024 0 2,390 2,120 2,270 964 216,443,000 331
31 Jan 2024 0 2,390 2,050 2,050 382 80,280,000 71
01 Feb 2024 0 2,000 1,845 1,845 147 27,302,000 33
02 Feb 2024 0 1,990 1,700 1,855 1,369 244,319,500 188
05 Feb 2024 0 1,955 1,720 1,735 209 36,766,000 100
06 Feb 2024 0 1,780 1,710 1,720 245 42,367,000 79
07 Feb 2024 0 1,800 1,725 1,780 102 17,815,500 30
12 Feb 2024 0 1,800 1,715 1,800 52 9,257,000 23
13 Feb 2024 0 1,800 1,800 1,800 1 180,000 1
15 Feb 2024 0 1,800 1,790 1,800 14 2,515,000 7
16 Feb 2024 0 1,815 1,775 1,810 60 10,805,000 21
20 Feb 2024 0 1,800 1,730 1,750 149 26,301,500 16
21 Feb 2024 0 1,800 1,670 1,695 2,626 443,646,500 29
22 Feb 2024 0 1,730 1,670 1,670 80 13,517,500 17
27 Feb 2024 0 1,770 1,690 1,700 7 1,202,500 6
01 Mar 2024 0 1,695 1,675 1,680 86 14,447,500 11
05 Mar 2024 0 1,690 1,600 1,605 641 105,493,000 18
07 Mar 2024 0 1,600 1,500 1,515 123 18,669,500 19
25 Mar 2024 0 1,770 1,770 1,770 30 5,310,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KDSI : 75 IDR) 10 Jul 2023 12 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Cash Dividend (1 KDSI : 100 IDR) 07 Jun 2022 09 Jun 2022 15 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 27 May 2022 Active
Cash Dividend (1 KDSI : 25 IDR) 26 Nov 2021 30 Nov 2021 08 Dec 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 30 Jun 2020 23 Jul 2020 Active
Proxy Voting   - 23 Mar 2020 15 Apr 2020 Cancelled
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Proxy Voting   - 11 Apr 2012 27 Apr 2012 Active
Proxy Voting   - 11 Nov 2011 29 Nov 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 20 May 2010 04 Jun 2010 Active
Proxy Voting   - 14 May 2009 29 May 2009 Active
Proxy Voting   - 29 May 2008 20 Jun 2008 Active
Proxy Voting   - 24 May 2007 15 Jun 2007 Active
Proxy Voting   - 14 Mar 2007 29 Mar 2007 Active
Proxy Voting   - 24 Jan 2007 15 Feb 2007 Active
Proxy Voting   - 08 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 28 Jun 2002 Active