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 1 Jul 2020
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
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
20 Nov 2019 0 1,190 1,180 1,180 2,237 266,177,000 18
02 Dec 2019 0 1,245 1,165 1,210 3,461 412,790,000 170
03 Dec 2019 0 1,375 1,190 1,250 2,575 332,631,500 55
04 Dec 2019 0 1,300 1,110 1,245 6,245 763,652,000 279
09 Dec 2019 0 1,275 1,270 1,270 57 7,239,500 7
10 Dec 2019 0 1,300 1,225 1,260 62 7,643,000 10
16 Dec 2019 0 1,245 1,205 1,245 170 21,008,000 16
17 Dec 2019 0 1,400 1,215 1,215 51,162 7,144,463,500 48
18 Dec 2019 0 1,220 1,185 1,185 21 2,533,500 11
23 Dec 2019 0 1,215 1,210 1,210 11 1,333,500 8
27 Dec 2019 0 1,155 1,130 1,135 150 17,015,500 16
02 Jan 2020 0 1,390 1,140 1,155 186 21,633,000 27
03 Jan 2020 0 1,160 1,155 1,155 9 1,040,000 5
10 Jan 2020 0 1,200 1,155 1,170 152 17,649,000 16
31 Jan 2020 0 1,100 1,050 1,050 117 12,365,500 11
12 Feb 2020 0 990 950 990 404 38,433,000 10
13 Feb 2020 0 1,040 990 995 124 12,318,500 9
14 Feb 2020 0 1,100 990 1,100 30 2,995,000 4
19 Feb 2020 0 1,090 1,090 1,090 27 2,943,000 2
27 Feb 2020 0 1,000 945 1,000 19 1,882,000 13
28 Feb 2020 0 1,000 900 915 165 15,060,500 16
18 Mar 2020 0 795 730 740 295 21,731,000 29
20 Mar 2020 0 700 645 645 441 28,934,000 38
24 Mar 2020 0 660 605 635 96 6,065,500 17
26 Mar 2020 0 655 650 650 68 4,452,500 5
27 Mar 2020 0 680 670 680 55 3,687,000 5
02 Apr 2020 0 700 700 700 4 280,000 2
08 Apr 2020 0 715 710 710 281 19,953,500 20
13 Apr 2020 0 700 655 660 187 12,371,500 23
14 Apr 2020 0 660 620 635 451 28,862,500 29
15 Apr 2020 0 670 620 670 107 6,815,500 15
20 Apr 2020 0 715 635 705 321 20,425,000 14
28 Apr 2020 0 665 650 665 37 2,436,500 2
05 May 2020 0 745 700 700 591 42,131,500 13
13 May 2020 0 745 690 745 59 4,362,500 8
28 May 2020 0 850 790 830 1,023 84,897,000 12
29 May 2020 0 800 775 785 39 3,038,500 10
04 Jun 2020 0 835 835 835 153 12,775,500 5
08 Jun 2020 0 840 780 830 267 21,732,000 31
10 Jun 2020 0 815 770 770 498 38,569,000 22
11 Jun 2020 0 785 750 750 241 18,090,000 11
12 Jun 2020 0 750 750 750 61 4,575,000 4
18 Jun 2020 0 755 750 750 32 2,402,500 10
19 Jun 2020 0 850 750 750 161 12,108,000 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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