Efek Terdaftar

Kedawung Setia Industrial Ltd. Tbk, PT

Security name
Kedawung Setia Industrial Ltd. Tbk
Issuer
Kedawung Setia Industrial Ltd. 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
19 Juni 2000
Activity Sector
PULP & PAPER
Number of Securities
405,000,000 (Total)
As of 19 Nov 2019
49.59% Scripless = 200,848,500.000
Local Percentage
49.23%
Foreign Percentage
0.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Nov 2018 0 805 760 785 4,981 391,643,500 226
28 Nov 2018 0 800 780 795 4,608 361,411,000 137
30 Nov 2018 0 795 785 790 2,618 206,237,500 60
04 Dec 2018 0 810 795 795 4,089 327,111,000 168
07 Dec 2018 0 805 785 800 4,170 331,438,500 144
13 Dec 2018 0 815 795 815 4,302 343,445,000 130
14 Dec 2018 0 815 795 815 2,527 201,656,500 64
19 Dec 2018 0 810 795 810 3,952 316,241,000 107
20 Dec 2018 0 805 795 800 4,202 335,314,000 124
21 Dec 2018 0 805 795 795 7,836 627,009,000 122
26 Dec 2018 0 870 795 840 3,422 282,078,500 183
27 Dec 2018 0 945 830 920 4,103 353,325,500 240
02 Jan 2019 0 1,050 890 950 5,577 535,080,000 165
03 Jan 2019 0 975 910 960 1,382 131,050,500 116
07 Jan 2019 0 960 955 960 947 90,852,000 36
11 Jan 2019 0 955 950 950 3,017 286,623,500 76
14 Jan 2019 0 950 940 940 1,513 142,974,000 44
17 Jan 2019 0 930 920 920 3,288 302,512,000 42
18 Jan 2019 0 930 925 930 3,220 299,454,500 72
21 Jan 2019 0 950 925 935 9,043 843,470,500 279
22 Jan 2019 0 940 930 930 2,466 229,349,000 51
23 Jan 2019 0 945 935 945 2,783 262,119,500 82
25 Jan 2019 0 960 960 960 3,053 293,088,000 91
29 Jan 2019 0 995 940 970 2,794 270,992,500 158
31 Jan 2019 0 975 940 970 6,309 611,750,500 148
06 Feb 2019 0 980 955 975 13,837 1,352,331,500 227
07 Feb 2019 0 985 950 950 21,629 2,119,157,500 346
12 Feb 2019 0 950 910 910 12,079 1,139,672,000 207
14 Feb 2019 0 945 935 935 10,698 1,000,280,000 97
18 Feb 2019 0 980 915 980 51 4,725,500 16
04 Mar 2019 0 980 915 915 119 11,165,500 11
11 Mar 2019 0 900 900 900 6 540,000 3
15 Mar 2019 0 975 900 975 5,355 508,658,000 248
18 Mar 2019 0 1,180 975 1,175 33,487 3,625,341,000 1,350
19 Mar 2019 0 1,185 1,015 1,025 9,924 1,144,609,000 425
20 Mar 2019 0 1,080 1,020 1,070 222 23,559,000 29
21 Mar 2019 0 1,140 1,050 1,075 6,124 665,844,000 250
22 Mar 2019 0 1,110 1,000 1,090 524 54,666,500 37
25 Mar 2019 0 1,090 1,000 1,060 593 59,979,000 30
26 Mar 2019 0 1,080 1,040 1,055 57 5,987,500 9
27 Mar 2019 0 1,075 970 970 602 60,663,000 46
28 Mar 2019 0 1,050 920 970 3,189 303,837,500 167
02 Apr 2019 0 1,045 995 1,035 3,301 331,262,500 102
05 Apr 2019 0 990 950 955 234 22,318,000 16
08 Apr 2019 0 995 950 975 7,483 741,166,500 286
08 May 2019 0 975 965 970 6,616 641,226,500 93
10 May 2019 0 990 940 965 292 28,161,500 25
16 May 2019 0 950 950 950 10 950,000 4
20 May 2019 0 955 940 955 3,168 302,261,000 56
23 May 2019 0 970 945 970 12,296 1,175,420,000 144
27 May 2019 0 945 945 945 151 14,269,500 7
10 Jun 2019 0 1,000 970 995 2,790 275,528,500 34
13 Jun 2019 0 1,010 985 990 286 28,267,500 9
14 Jun 2019 0 1,040 990 1,025 44 4,368,500 4
17 Jun 2019 0 1,000 990 1,000 227 22,680,000 6
18 Jun 2019 0 1,020 1,000 1,000 159 15,909,500 13
19 Jun 2019 0 1,020 1,000 1,020 686 69,152,500 12
28 Jun 2019 0 1,090 1,060 1,090 101 10,721,000 12
04 Jul 2019 0 1,080 1,060 1,065 5,140 548,914,000 107
08 Jul 2019 0 1,100 1,050 1,090 2,580 272,168,500 59
09 Jul 2019 0 1,090 1,050 1,050 1,955 207,156,000 46
12 Jul 2019 0 1,125 1,075 1,090 446 48,282,500 14
15 Jul 2019 0 1,125 1,070 1,100 1,472 160,506,500 46
17 Jul 2019 0 1,135 1,090 1,135 5,462 606,080,500 107
18 Jul 2019 0 1,135 1,125 1,125 404 45,565,000 17
19 Jul 2019 0 1,130 1,125 1,130 3,647 410,496,000 126
24 Jul 2019 0 1,290 1,135 1,285 10,950 1,276,226,000 170
26 Jul 2019 0 1,290 1,225 1,250 343 43,344,500 23
29 Jul 2019 0 1,285 1,275 1,285 3,678 470,703,000 79
31 Jul 2019 0 1,285 1,265 1,265 894 114,579,000 24
05 Aug 2019 0 1,305 1,280 1,280 741 94,968,000 17
08 Aug 2019 0 1,300 1,265 1,300 469 59,683,500 9
14 Aug 2019 0 1,350 1,285 1,350 991 132,030,500 42
16 Aug 2019 0 1,360 1,345 1,360 186 25,207,000 14
20 Aug 2019 0 1,470 1,390 1,465 8,493 1,200,282,500 192
21 Aug 2019 0 1,530 1,440 1,480 12,647 1,863,412,000 544
22 Aug 2019 0 1,480 1,440 1,440 283 41,329,500 48
26 Aug 2019 0 1,510 1,475 1,510 14,795 2,215,134,000 490
27 Aug 2019 0 1,540 1,510 1,540 11,701 1,783,562,500 249
28 Aug 2019 0 1,550 1,535 1,545 3,761 580,549,000 152
29 Aug 2019 0 1,545 1,535 1,540 2,845 437,970,500 82
02 Sep 2019 0 1,600 1,510 1,545 12,795 1,970,165,500 355
05 Sep 2019 0 1,600 1,585 1,585 4,354 694,056,500 88
06 Sep 2019 0 1,600 1,580 1,590 442 70,644,000 16
09 Sep 2019 0 1,590 1,580 1,585 700 111,015,000 42
10 Sep 2019 0 1,610 1,585 1,595 288 45,808,500 12
12 Sep 2019 0 1,595 1,520 1,550 3,832 593,061,500 271
13 Sep 2019 0 1,550 1,530 1,540 1,180 182,193,500 57
17 Sep 2019 0 1,550 1,475 1,475 310 46,654,500 39
18 Sep 2019 0 1,470 1,365 1,365 8,675 1,202,898,000 292
19 Sep 2019 0 1,400 1,355 1,365 12,518 1,722,637,500 241
24 Sep 2019 0 1,410 1,370 1,380 10,004 1,390,198,500 128
26 Sep 2019 0 1,370 1,340 1,350 2,542 341,355,500 44
30 Sep 2019 0 1,305 1,300 1,300 180 23,402,500 15
02 Oct 2019 0 1,350 1,200 1,270 674 83,814,500 34
04 Oct 2019 0 1,295 1,265 1,275 235 29,935,000 28
11 Oct 2019 0 1,300 1,255 1,300 431 55,841,000 8
15 Oct 2019 0 1,375 1,345 1,355 201 27,476,500 32
18 Oct 2019 0 1,400 1,375 1,375 95 13,116,000 12
29 Oct 2019 0 1,375 1,370 1,370 20 2,747,500 4
12 Nov 2019 0 1,300 1,250 1,250 782 99,436,000 18
14 Nov 2019 0 1,250 1,190 1,190 64 7,828,000 7
18 Nov 2019 0 1,200 1,195 1,195 215 25,767,500 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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