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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040404 Apr 2023 |
0 |
1,090 |
1,075 |
1,075 |
211 |
22,714,500 |
23 |
2023040606 Apr 2023 |
0 |
1,095 |
1,075 |
1,085 |
38 |
4,106,000 |
15 |
2023041313 Apr 2023 |
0 |
1,065 |
1,050 |
1,050 |
312 |
32,952,500 |
49 |
2023041717 Apr 2023 |
0 |
1,080 |
1,055 |
1,060 |
137 |
14,525,000 |
17 |
2023041818 Apr 2023 |
0 |
1,065 |
1,055 |
1,065 |
24 |
2,538,000 |
11 |
2023050202 May 2023 |
0 |
1,065 |
1,050 |
1,050 |
223 |
23,562,500 |
34 |
2023050202 May 2023 |
0 |
1,065 |
1,050 |
1,050 |
223 |
23,562,500 |
34 |
2023050202 May 2023 |
0 |
1,065 |
1,050 |
1,050 |
223 |
23,562,500 |
34 |
2023050202 May 2023 |
0 |
1,065 |
1,050 |
1,050 |
223 |
23,562,500 |
34 |
2023050303 May 2023 |
0 |
1,060 |
1,035 |
1,040 |
307 |
32,116,500 |
33 |
2023050404 May 2023 |
0 |
1,075 |
1,035 |
1,065 |
244 |
25,388,500 |
19 |
2023050505 May 2023 |
0 |
1,045 |
1,035 |
1,040 |
71 |
7,379,500 |
24 |
2023050808 May 2023 |
0 |
1,060 |
1,035 |
1,035 |
56 |
5,833,000 |
15 |
2023051212 May 2023 |
0 |
1,065 |
1,060 |
1,065 |
30 |
3,187,000 |
15 |
2023051919 May 2023 |
0 |
1,065 |
1,050 |
1,050 |
306 |
32,236,500 |
15 |
2023052424 May 2023 |
0 |
1,085 |
1,065 |
1,085 |
328 |
35,165,500 |
39 |
2023052929 May 2023 |
0 |
1,150 |
1,085 |
1,100 |
1,227 |
135,606,500 |
56 |
2023060505 Jun 2023 |
0 |
1,175 |
1,125 |
1,175 |
781 |
89,711,000 |
86 |
2023060606 Jun 2023 |
0 |
1,190 |
1,130 |
1,175 |
805 |
95,005,000 |
56 |
2023060707 Jun 2023 |
0 |
1,185 |
1,155 |
1,185 |
617 |
72,239,500 |
32 |
2023060808 Jun 2023 |
0 |
1,190 |
1,140 |
1,190 |
857 |
101,493,000 |
45 |
2023061313 Jun 2023 |
0 |
1,215 |
1,155 |
1,155 |
194 |
22,914,000 |
33 |
2023061414 Jun 2023 |
0 |
1,190 |
1,155 |
1,155 |
335 |
39,267,000 |
27 |
2023061515 Jun 2023 |
0 |
1,190 |
1,160 |
1,160 |
1,074 |
126,789,000 |
13 |
2023061616 Jun 2023 |
0 |
1,195 |
1,165 |
1,175 |
152 |
17,837,500 |
15 |
2023061919 Jun 2023 |
0 |
1,220 |
1,170 |
1,180 |
651 |
78,582,000 |
22 |
2023062121 Jun 2023 |
0 |
1,255 |
1,175 |
1,245 |
913 |
110,824,000 |
51 |
2023062323 Jun 2023 |
0 |
1,255 |
1,185 |
1,195 |
294 |
35,462,000 |
30 |
2023062626 Jun 2023 |
0 |
1,305 |
1,155 |
1,225 |
22,799 |
2,836,726,000 |
203 |
2023062727 Jun 2023 |
0 |
1,275 |
1,230 |
1,265 |
1,040 |
131,536,500 |
72 |
2023070303 Jul 2023 |
0 |
1,275 |
1,100 |
1,205 |
23,440 |
2,972,799,000 |
177 |
2023070404 Jul 2023 |
0 |
1,225 |
1,150 |
1,165 |
1,509 |
179,828,500 |
93 |
2023070606 Jul 2023 |
0 |
1,215 |
1,200 |
1,215 |
859 |
103,442,500 |
86 |
2023070707 Jul 2023 |
0 |
1,220 |
1,170 |
1,205 |
2,210 |
264,270,000 |
122 |
2023071010 Jul 2023 |
0 |
1,235 |
1,195 |
1,210 |
4,034 |
489,893,000 |
229 |
2023071111 Jul 2023 |
0 |
1,200 |
1,155 |
1,170 |
3,388 |
399,218,000 |
155 |
2023071313 Jul 2023 |
0 |
1,190 |
1,150 |
1,170 |
3,980 |
461,462,500 |
81 |
2023071414 Jul 2023 |
0 |
1,185 |
1,170 |
1,185 |
95 |
11,192,500 |
23 |
2023071818 Jul 2023 |
0 |
1,200 |
1,170 |
1,175 |
317 |
37,310,500 |
28 |
2023072626 Jul 2023 |
0 |
1,215 |
1,200 |
1,215 |
1,218 |
146,358,500 |
32 |
2023072727 Jul 2023 |
0 |
1,220 |
1,200 |
1,215 |
567 |
68,157,500 |
25 |
2023072828 Jul 2023 |
0 |
1,220 |
1,200 |
1,200 |
147 |
17,655,000 |
16 |
2023080202 Aug 2023 |
0 |
1,210 |
1,200 |
1,205 |
343 |
41,309,500 |
18 |
2023080303 Aug 2023 |
0 |
1,205 |
1,200 |
1,200 |
90 |
10,809,000 |
8 |
2023080404 Aug 2023 |
0 |
1,205 |
1,205 |
1,205 |
74 |
8,917,000 |
6 |
2023080707 Aug 2023 |
0 |
1,205 |
1,200 |
1,205 |
694 |
83,441,500 |
29 |
2023080808 Aug 2023 |
0 |
1,220 |
1,205 |
1,205 |
337 |
40,845,000 |
27 |
2023080909 Aug 2023 |
0 |
1,235 |
1,205 |
1,235 |
544 |
66,743,000 |
62 |
2023081010 Aug 2023 |
0 |
1,245 |
1,225 |
1,235 |
677 |
83,600,000 |
31 |
2023081414 Aug 2023 |
0 |
1,240 |
1,235 |
1,240 |
203 |
25,072,000 |
11 |
2023081515 Aug 2023 |
0 |
1,240 |
1,215 |
1,235 |
180 |
22,305,500 |
24 |
2023081616 Aug 2023 |
0 |
1,250 |
1,240 |
1,245 |
336 |
41,814,000 |
17 |
2023082121 Aug 2023 |
0 |
1,275 |
1,230 |
1,275 |
72 |
9,086,500 |
16 |
2023082222 Aug 2023 |
0 |
1,280 |
1,240 |
1,280 |
463 |
58,699,000 |
37 |
2023082323 Aug 2023 |
0 |
1,280 |
1,275 |
1,280 |
348 |
44,543,000 |
19 |
2023082424 Aug 2023 |
0 |
1,290 |
1,280 |
1,285 |
129 |
16,514,000 |
14 |
2023082828 Aug 2023 |
0 |
1,315 |
1,275 |
1,315 |
218 |
28,384,500 |
38 |
2023082929 Aug 2023 |
0 |
1,340 |
1,300 |
1,340 |
391 |
51,796,500 |
32 |
2023083131 Aug 2023 |
0 |
1,485 |
1,385 |
1,460 |
557 |
79,773,000 |
65 |
2023090101 Sep 2023 |
0 |
1,490 |
1,440 |
1,485 |
179 |
26,252,000 |
34 |
2023090404 Sep 2023 |
0 |
1,495 |
1,470 |
1,490 |
225 |
33,477,000 |
31 |
2023090606 Sep 2023 |
0 |
1,490 |
1,450 |
1,460 |
93 |
13,662,000 |
25 |
2023090707 Sep 2023 |
0 |
1,490 |
1,435 |
1,485 |
346 |
50,933,000 |
30 |
2023091515 Sep 2023 |
0 |
1,460 |
1,360 |
1,370 |
105 |
14,410,500 |
22 |
2023092020 Sep 2023 |
0 |
1,330 |
1,275 |
1,325 |
1,240 |
159,839,000 |
47 |
2023092222 Sep 2023 |
0 |
1,425 |
1,270 |
1,325 |
1,382 |
190,911,500 |
80 |
2023092727 Sep 2023 |
0 |
1,450 |
1,400 |
1,400 |
38 |
5,357,000 |
15 |
2023092929 Sep 2023 |
0 |
1,440 |
1,340 |
1,440 |
158 |
22,295,000 |
33 |
2023100202 Oct 2023 |
0 |
1,500 |
1,400 |
1,500 |
289 |
42,996,500 |
44 |
2023100505 Oct 2023 |
0 |
1,520 |
1,345 |
1,410 |
541 |
78,016,500 |
48 |
2023100606 Oct 2023 |
0 |
1,515 |
1,405 |
1,510 |
460 |
69,131,000 |
62 |
2023101010 Oct 2023 |
0 |
1,505 |
1,430 |
1,500 |
236 |
35,374,000 |
15 |
2023101212 Oct 2023 |
0 |
1,530 |
1,425 |
1,425 |
201 |
30,411,500 |
10 |
2023102323 Oct 2023 |
0 |
1,490 |
1,490 |
1,490 |
100 |
14,900,000 |
3 |
2023103030 Oct 2023 |
0 |
1,495 |
1,465 |
1,490 |
504 |
75,278,500 |
20 |
2023103131 Oct 2023 |
0 |
1,520 |
1,500 |
1,515 |
74 |
11,195,500 |
20 |
2023110101 Nov 2023 |
0 |
1,695 |
1,535 |
1,680 |
1,537 |
249,777,000 |
146 |
2023110202 Nov 2023 |
0 |
1,735 |
1,670 |
1,735 |
1,027 |
174,194,500 |
64 |
2023110303 Nov 2023 |
0 |
1,735 |
1,700 |
1,735 |
225 |
38,284,500 |
15 |
2023110606 Nov 2023 |
0 |
1,735 |
1,695 |
1,735 |
132 |
22,540,000 |
25 |
2023110909 Nov 2023 |
0 |
1,740 |
1,700 |
1,705 |
60 |
10,299,500 |
11 |
2023111010 Nov 2023 |
0 |
1,700 |
1,700 |
1,700 |
352 |
59,840,000 |
9 |
2023112222 Nov 2023 |
0 |
1,705 |
1,690 |
1,690 |
54 |
9,178,500 |
5 |
2023112323 Nov 2023 |
0 |
1,705 |
1,690 |
1,700 |
160 |
27,095,000 |
5 |
2023112424 Nov 2023 |
0 |
1,705 |
1,700 |
1,700 |
109 |
18,530,500 |
3 |
2023112828 Nov 2023 |
0 |
1,780 |
1,700 |
1,725 |
215 |
37,549,000 |
22 |
2023122222 Dec 2023 |
0 |
1,720 |
1,700 |
1,700 |
219 |
37,257,000 |
13 |
2023122929 Dec 2023 |
0 |
1,740 |
1,705 |
1,740 |
136 |
23,488,500 |
17 |
2024010202 Jan 2024 |
0 |
1,740 |
1,700 |
1,740 |
209 |
36,296,500 |
10 |
2024011212 Jan 2024 |
0 |
1,750 |
1,740 |
1,745 |
212 |
36,889,500 |
7 |
2024011818 Jan 2024 |
0 |
1,805 |
1,800 |
1,800 |
3 |
541,000 |
3 |
2024012323 Jan 2024 |
0 |
1,800 |
1,720 |
1,725 |
111 |
19,318,000 |
8 |
2024012424 Jan 2024 |
0 |
2,150 |
1,755 |
2,070 |
523 |
99,019,500 |
81 |
2024012525 Jan 2024 |
0 |
2,150 |
1,860 |
2,080 |
411 |
84,023,000 |
118 |
2024012626 Jan 2024 |
0 |
2,150 |
1,710 |
2,120 |
1,342 |
246,887,500 |
235 |
2024012929 Jan 2024 |
0 |
2,540 |
2,030 |
2,270 |
1,377 |
312,646,000 |
424 |
2024013030 Jan 2024 |
0 |
2,390 |
2,120 |
2,270 |
964 |
216,443,000 |
331 |
2024013131 Jan 2024 |
0 |
2,390 |
2,050 |
2,050 |
382 |
80,280,000 |
71 |
2024020101 Feb 2024 |
0 |
2,000 |
1,845 |
1,845 |
147 |
27,302,000 |
33 |
2024020202 Feb 2024 |
0 |
1,990 |
1,700 |
1,855 |
1,369 |
244,319,500 |
188 |
2024020505 Feb 2024 |
0 |
1,955 |
1,720 |
1,735 |
209 |
36,766,000 |
100 |
2024020606 Feb 2024 |
0 |
1,780 |
1,710 |
1,720 |
245 |
42,367,000 |
79 |
2024020707 Feb 2024 |
0 |
1,800 |
1,725 |
1,780 |
102 |
17,815,500 |
30 |
2024021212 Feb 2024 |
0 |
1,800 |
1,715 |
1,800 |
52 |
9,257,000 |
23 |
2024021313 Feb 2024 |
0 |
1,800 |
1,800 |
1,800 |
1 |
180,000 |
1 |
2024021515 Feb 2024 |
0 |
1,800 |
1,790 |
1,800 |
14 |
2,515,000 |
7 |
2024021616 Feb 2024 |
0 |
1,815 |
1,775 |
1,810 |
60 |
10,805,000 |
21 |
2024022020 Feb 2024 |
0 |
1,800 |
1,730 |
1,750 |
149 |
26,301,500 |
16 |
2024022121 Feb 2024 |
0 |
1,800 |
1,670 |
1,695 |
2,626 |
443,646,500 |
29 |
2024022222 Feb 2024 |
0 |
1,730 |
1,670 |
1,670 |
80 |
13,517,500 |
17 |
2024022727 Feb 2024 |
0 |
1,770 |
1,690 |
1,700 |
7 |
1,202,500 |
6 |
2024030101 Mar 2024 |
0 |
1,695 |
1,675 |
1,680 |
86 |
14,447,500 |
11 |
2024030505 Mar 2024 |
0 |
1,690 |
1,600 |
1,605 |
641 |
105,493,000 |
18 |
2024030707 Mar 2024 |
0 |
1,600 |
1,500 |
1,515 |
123 |
18,669,500 |
19 |
2024032525 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)
|
2023071010 Jul 2023 |
2023071212 Jul 2023 |
2023072121 Jul 2023 |
Active |
Proxy Voting |
|
- |
2023060707 Jun 2023 |
2023063030 Jun 2023 |
Active |
Proxy Voting |
|
- |
2023050303 May 2023 |
2023052626 May 2023 |
Active |
Cash Dividend |
(1 KDSI :
100 IDR)
|
2022060707 Jun 2022 |
2022060909 Jun 2022 |
2022061515 Jun 2022 |
Active |
Proxy Voting |
|
- |
2022042828 Apr 2022 |
2022052727 May 2022 |
Active |
Cash Dividend |
(1 KDSI :
25 IDR)
|
2021112626 Nov 2021 |
2021113030 Nov 2021 |
2021120808 Dec 2021 |
Active |
Proxy Voting |
|
- |
2021052828 May 2021 |
2021062323 Jun 2021 |
Active |
Proxy Voting |
|
- |
2020063030 Jun 2020 |
2020072323 Jul 2020 |
Active |
Proxy Voting |
|
- |
2020032323 Mar 2020 |
2020041515 Apr 2020 |
Cancelled |
Proxy Voting |
|
- |
2019042323 Apr 2019 |
2019051616 May 2019 |
Active |
Proxy Voting |
|
- |
2018041616 Apr 2018 |
2018050909 May 2018 |
Active |
Proxy Voting |
|
- |
2017042727 Apr 2017 |
2017052323 May 2017 |
Active |
Proxy Voting |
|
- |
2016050303 May 2016 |
2016052727 May 2016 |
Active |
Proxy Voting |
|
- |
2015052020 May 2015 |
2015061212 Jun 2015 |
Active |
Proxy Voting |
|
- |
2014052121 May 2014 |
2014060606 Jun 2014 |
Active |
Proxy Voting |
|
- |
2013050707 May 2013 |
2013052424 May 2013 |
Active |
Proxy Voting |
|
- |
2012041111 Apr 2012 |
2012042727 Apr 2012 |
Active |
Proxy Voting |
|
- |
2011111111 Nov 2011 |
2011112929 Nov 2011 |
Active |
Proxy Voting |
|
- |
2011060808 Jun 2011 |
2011062424 Jun 2011 |
Active |
Proxy Voting |
|
- |
2010052020 May 2010 |
2010060404 Jun 2010 |
Active |
Proxy Voting |
|
- |
2009051414 May 2009 |
2009052929 May 2009 |
Active |
Proxy Voting |
|
- |
2008052929 May 2008 |
2008062020 Jun 2008 |
Active |
Proxy Voting |
|
- |
2007052424 May 2007 |
2007061515 Jun 2007 |
Active |
Proxy Voting |
|
- |
2007031414 Mar 2007 |
2007032929 Mar 2007 |
Active |
Proxy Voting |
|
- |
2007012424 Jan 2007 |
2007021515 Feb 2007 |
Active |
Proxy Voting |
|
- |
2006060808 Jun 2006 |
2006063030 Jun 2006 |
Active |
Proxy Voting |
|
- |
2005060707 Jun 2005 |
2005062929 Jun 2005 |
Active |
Proxy Voting |
|
- |
2004060101 Jun 2004 |
2004062525 Jun 2004 |
Active |
Proxy Voting |
|
- |
2003060303 Jun 2003 |
2003062626 Jun 2003 |
Active |
Proxy Voting |
|
- |
2002060505 Jun 2002 |
2002062828 Jun 2002 |
Active |