Informasi Saham KDSI PT Kedawung Setia Industrial Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-19	40,001	Market Cap	1	656,100,000,000	0	0	0	0	0	0
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-19	40,002	Enterprise Value	2	656,100,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-15	At close: 04:11PM WIB	1,635	1,700	1,635	1,705	1,700.00 - 1,700.00	1,700	1,700	1,035.00 - 2,540.00	1,035	2,540	7,800	24,356	688,500,000,000	9	179	N/A	75.00 (4.41%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-12	At close: 04:11PM WIB	1,635	1,700	1,635	1,705	1,700.00 - 1,700.00	1,700	1,700	1,035.00 - 2,540.00	1,035	2,540	7,800	23,920	688,500,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-11	At close: 04:11PM WIB	1,635	1,700	1,635	1,705	1,700.00 - 1,700.00	1,700	1,700	1,035.00 - 2,540.00	1,035	2,540	7,800	23,870	688,500,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-10	At close: 04:11PM WIB	1,635	1,700	1,635	1,705	1,700.00 - 1,700.00	1,700	1,700	1,035.00 - 2,540.00	1,035	2,540	7,800	23,537	688,500,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-05	At close: 04:11PM WIB	1,635	1,700	1,635	1,700	1,700.00 - 1,700.00	1,700	1,700	1,035.00 - 2,540.00	1,035	2,540	7,800	22,984	688,500,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-04	At close: 11:55AM WIB	1,635	1,635	1,635	1,640	1,635.00 - 1,635.00	1,635	1,635	1,035.00 - 2,540.00	1,035	2,540	100	23,851	662,175,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-03	At close: 02:55PM WIB	1,700	1,650	1,625	1,665	1,625.00 - 1,650.00	1,625	1,650	1,035.00 - 2,540.00	1,035	2,540	2,600	23,817	662,175,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-02	At close: 09:55AM WIB	1,700	1,700	1,690	1,700	1,700.00 - 1,700.00	1,700	1,700	1,035.00 - 2,540.00	1,035	2,540	1,000	24,167	688,500,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-01	At close: 11:55AM WIB	1,740	1,720	0	1,690	1,700.00 - 1,720.00	1,700	1,720	1,035.00 - 2,540.00	1,035	2,540	3,500	24,467	688,500,000,000	9	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-29	At close: 04:00PM WIB	1,760	1,750	1,770	1,730	1,740.00 - 1,750.00	1,740	1,750	1,035.00 - 2,540.00	1,035	2,540	3,300	24,467	704,700,000,000	10	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-28	At close: 04:00PM WIB	1,760	1,750	1,770	1,730	1,740.00 - 1,750.00	1,740	1,750	1,035.00 - 2,540.00	1,035	2,540	3,300	24,644	704,700,000,000	10	179	N/A	75.00 (4.26%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-27	At close: 11:55AM WIB	1,765	1,760	0	0	1,760.00 - 1,760.00	1,760	1,760	1,035.00 - 2,540.00	1,035	2,540	3,000	24,443	712,800,000,000	10	179	N/A	75.00 (4.24%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-26	At close: 04:00PM WIB	1,770	1,770	0	0	1,765.00 - 1,770.00	1,765	1,770	1,035.00 - 2,540.00	1,035	2,540	8,500	24,644	714,825,000,000	10	179	N/A	75.00 (4.24%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-25	At close: 02:55PM WIB	1,770	1,770	0	0	1,770.00 - 1,770.00	1,770	1,770	1,035.00 - 2,540.00	1,035	2,540	3,000	25,077	716,850,000,000	10	179	N/A	75.00 (4.24%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-22	At close: 02:00PM WIB	1,670	1,730	1,715	1,735	1,730.00 - 1,770.00	1,730	1,770	1,035.00 - 2,540.00	1,035	2,540	3,500	25,462	716,850,000,000	10	179	N/A	75.00 (4.49%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-21	At close: 04:00PM WIB	1,715	0	0	0	0.0000 - 0.0000	0	0		0		0	25,516	0	0	179	N/A	75.00 (4.49%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-14	As of 10:26AM WIB. Market open.	1,585	1,585	1,540	1,635	1,585.00 - 1,585.00	1,585	1,585	1,005.00 - 2,540.00	1,005	2,540	1,200	27,367	641,925,000,000	9	179	N/A	75.00 (4.73%)	75	5	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-13	At close: 03:38PM WIB	1,530	1,530	1,530	1,640	1,525.00 - 1,585.00	1,525	1,585	1,005.00 - 2,540.00	1,005	2,540	5,000	27,330	641,925,000,000	9	179	N/A	75.00 (4.90%)	75	5	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-11	At close: 04:00PM WIB	1,515	1,515	1,510	1,590	1,505.00 - 1,530.00	1,505	1,530	1,005.00 - 2,540.00	1,005	2,540	7,000	26,408	619,650,000,000	9	179	N/A	75.00 (4.90%)	75	5	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-08	At close: 04:00PM WIB	1,515	1,515	1,510	1,590	1,505.00 - 1,530.00	1,505	1,530	1,005.00 - 2,540.00	1,005	2,540	7,000	26,293	619,650,000,000	9	179	N/A	75.00 (4.95%)	75	5	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-05	At close: 04:01PM WIB	1,670	1,670	1,600	1,605	1,600.00 - 1,690.00	1,600	1,690	1,005.00 - 2,540.00	1,005	2,540	64,100	24,789	650,025,000,000	9	179	N/A	75.00 (4.46%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-04	At close: 03:31PM WIB	1,680	1,680	1,670	1,690	1,670.00 - 1,680.00	1,670	1,680	1,005.00 - 2,540.00	1,005	2,540	5,700	24,724	676,350,000,000	9	179	N/A	75.00 (4.46%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-01	At close: 04:14PM WIB	1,700	1,675	1,680	1,695	1,675.00 - 1,695.00	1,675	1,695	1,005.00 - 2,540.00	1,005	2,540	8,600	24,827	680,400,000,000	9	179	N/A	75.00 (4.41%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-28	At close: 04:00PM WIB	1,700	1,750	1,690	1,700	1,680.00 - 1,765.00	1,680	1,765	1,005.00 - 2,540.00	1,005	2,540	14,800	23,991	688,500,000,000	9	179	N/A	75.00 (4.41%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-27	At close: 11:06AM WIB	1,700	1,700	1,695	1,750	1,690.00 - 1,770.00	1,690	1,770	1,005.00 - 2,540.00	1,005	2,540	700	24,344	688,500,000,000	9	179	N/A	75.00 (4.41%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-26	At close: 03:10PM WIB	1,695	1,695	1,695	1,700	1,680.00 - 1,700.00	1,680	1,700	1,005.00 - 2,540.00	1,005	2,540	11,100	24,503	688,500,000,000	9	179	N/A	75.00 (4.42%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-23	At close: 04:00PM WIB	1,670	1,675	1,695	1,760	1,675.00 - 1,710.00	1,675	1,710	1,005.00 - 2,540.00	1,005	2,540	5,500	24,594	686,475,000,000	9	179	N/A	75.00 (4.49%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-22	At close: 03:35PM WIB	1,695	1,695	1,670	1,715	1,670.00 - 1,730.00	1,670	1,730	1,005.00 - 2,540.00	1,005	2,540	8,000	24,730	676,350,000,000	9	179	N/A	75.00 (4.42%)	75	4	Jul 11, 2023
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-21	At close: 03:17PM WIB	1,750	1,800	1,675	1,690	1,670.00 - 1,800.00	1,670	1,800	1,005.00 - 2,540.00	1,005	2,540	262,600	20,371	686,475,000,000	9	179	N/A	75.00 (4.29%)	75	4	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-15	688,500,000,000	688,500,000,000	60	23	2,540	1,035	1,729	1,564	24	3	405,000,000	407,420,000	36,930,000	91	75	4	0	0	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2023	Dec 31, 2023	4	6	8	10	2,130,000,000,000	5,253	-10	193,170,000,000	79,470,000,000	179	-85	70,520,000,000	174	98,030,000,000	13	3	1,937	265,800,000,000	205,850,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-12	688,500,000,000	688,500,000,000	62	24	2,540	1,035	1,753	1,558	24	3	405,000,000	407,420,000	37,150,000	91	75	4	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-11	688,500,000,000	688,500,000,000	61	27	2,540	1,035	1,753	1,558	24	3	405,000,000	407,420,000	37,150,000	91	75	4	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-10	688,500,000,000	688,500,000,000	61	27	2,540	1,035	1,753	1,558	24	3	405,000,000	407,420,000	37,150,000	91	75	4	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-05	662,170,000,000	662,170,000,000	51	27	2,540	0	1,761	1,546	24	6	405,000,000	407,420,000	37,150,000	91	75	4	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-04	688,500,000,000	688,500,000,000	57	27	2,540	0	1,763	1,544	24	5	405,000,000	407,420,000	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-03	688,500,000,000	688,500,000,000	58	28	2,540	0	1,764	1,541	24	6	405,000,000	407,420,000	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-02	688,500,000,000	688,500,000,000	0	0	2,540	0	1,765	1,539	24	6	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-04-01	704,700,000,000	704,700,000,000	0	0	2,540	0	1,765	1,539	24	6	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-29	704,700,000,000	704,700,000,000	0	0	2,540	1,035	1,765	1,536	25	5	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-28	712,800,000,000	712,800,000,000	0	0	2,540	0	1,765	1,533	24	5	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-27	716,850,000,000	716,850,000,000	0	0	2,540	0	1,764	1,530	25	5	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-26	716,850,000,000	716,850,000,000	0	0	2,540	0	1,764	1,527	25	6	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-25	716,850,000,000	716,850,000,000	0	0	2,540	1,035	1,764	1,527	25	6	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-22	676,350,000,000	676,350,000,000	0	0	2,540	0	1,765	1,521	26	15	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-21	694,580,000,000	694,580,000,000	0	0	2,540	1,035	1,765	1,521	26	15	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-14	641,920,000,000	641,920,000,000	0	0	2,540	0	1,780	1,509	27	18	405,000,000	0	37,150,000	91	75	5	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-13	619,650,000,000	619,650,000,000	0	0	2,540	0	1,780	1,509	27	18	405,000,000	0	37,150,000	91	75	5	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-11	619,650,000,000	619,650,000,000	0	0	2,540	1,005	1,780	1,509	26	18	405,000,000	0	37,150,000	91	75	5	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-08	613,580,000,000	613,580,000,000	37	32	2,540	1,005	1,783	1,507	26	18	405,000,000	407,420,000	37,150,000	91	75	5	75	5	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-05	680,400,000,000	680,400,000,000	53	27	2,540	0	1,792	1,497	25	34	405,000,000	407,420,000	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-04	680,400,000,000	680,400,000,000	53	27	2,540	0	1,792	1,497	25	34	405,000,000	409,820,000	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-03-01	688,500,000,000	688,500,000,000	0	0	2,540	0	1,793	1,490	24	32	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-28	688,500,000,000	688,500,000,000	0	0	2,540	0	1,793	1,487	24	31	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-27	688,500,000,000	688,500,000,000	0	0	2,540	0	1,793	1,481	25	31	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk	2024-02-26	686,480,000,000	686,480,000,000	0	0	2,540	0	1,793	1,481	25	31	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-23	676,350,000,000	676,350,000,000	0	0	2,540	0	1,794	1,474	25	35	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-22	686,480,000,000	686,480,000,000	0	0	2,540	1,005	1,794	1,474	25	35	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000
KDSI	PT Kedawung Setia Industrial Tbk (KDSI.JK)	2024-02-21	708,750,000,000	708,750,000,000	0	0	2,540	1,005	1,794	1,471	20	22	405,000,000	0	37,150,000	91	75	4	75	4	N/A	Jul 11, 2023	2:1	Jun 27, 2000	Dec 31, 2022	Sep 30, 2023	4	12	7	12	2,180,000,000,000	5,394	-16	193,070,000,000	93,700,000,000	179	73	56,830,000,000	140	141,830,000,000	18	3	1,935	278,570,000,000	258,440,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,620	1,620	1,620	1,620
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,620	1,620	1,620	1,620
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,620	1,620	1,620	1,620	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	14:55:00	1,620	1,620	1,620	1,620	100
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,620	1,620	1,620	1,620	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	14:45:00	1,620	1,620	1,620	1,620	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	09:45:00	1,620	1,620	1,620	1,620	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,620	1,620	1,620	1,620	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	14:30:00	1,620	1,620	1,620	1,620	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	09:30:00	1,620	1,620	1,620	1,620	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-07	14:30:00	1,620	1,620	1,620	1,620	9,600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,620	1,620	1,620	1,620	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	14:00:00	1,620	1,620	1,620	1,620	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	09:00:00	1,620	1,620	1,620	1,620	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-07	14:00:00	1,620	1,620	1,620	1,620	9,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,620	1,620	1,620	1,620	0
2024-05-08	15:00:00	1,620	1,620	1,620	1,620	200
2024-05-08	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	13:30:00	1,620	1,620	1,620	1,620	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:55:01	1,620	1,620	1,620	1,620	0
2024-05-08	09:00:00	1,620	1,620	1,620	1,620	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-07	13:30:00	1,620	1,620	1,620	1,620	9,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:03	1,620	1,620	1,620	1,620	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	1,620	1,620	1,620	1,620	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:55:01	1,620	1,620	1,620	1,620	0
2024-05-02	13:30:00	1,620	1,620	1,620	1,620	600
2024-05-02	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,620	1,620	1,620	1,620	3,700
2024-05-07	09:00:00	1,620	1,620	1,620	1,620	9,600
2024-05-06	09:00:00	1,620	1,620	1,620	1,620	100
2024-05-03	09:00:00	1,620	1,620	1,620	1,620	0
2024-05-02	09:00:00	1,620	1,620	1,620	1,620	900
2024-04-30	09:00:00	1,620	1,620	1,620	1,620	3,000
2024-04-29	09:00:00	1,620	1,620	1,620	1,620	1,100
2024-04-26	09:00:00	1,620	1,620	1,620	1,620	0
2024-04-25	09:00:00	1,620	1,620	1,620	1,620	1,000
2024-04-24	09:00:00	1,620	1,620	1,620	1,620	0
2024-04-23	09:00:00	1,620	1,620	1,620	1,620	7,300
2024-04-22	09:00:00	1,700	1,700	1,700	1,700	4,000
2024-04-19	09:00:00	1,700	1,700	1,700	1,700	1,000
2024-04-18	09:00:00	1,700	1,700	1,700	1,700	5,200
2024-04-17	09:00:00	1,700	1,700	1,700	1,700	5,500
2024-04-16	09:00:00	1,700	1,700	1,700	1,700	4,500
2024-04-05	09:00:00	1,700	1,700	1,700	1,700	7,800
2024-04-04	09:00:00	1,635	1,635	1,635	1,635	100
2024-04-03	09:00:00	1,650	1,650	1,625	1,635	2,600
2024-04-02	09:00:00	1,700	1,700	1,700	1,700	1,000
2024-04-01	09:00:00	1,720	1,720	1,700	1,700	3,500
2024-03-28	09:00:00	1,750	1,750	1,740	1,740	3,300
2024-03-27	09:00:00	1,760	1,760	1,760	1,760	3,000
2024-03-26	09:00:00	1,770	1,770	1,765	1,765	8,500
2024-03-25	09:00:00	1,770	1,770	1,770	1,770	3,000
2024-03-22	09:00:00	1,730	1,770	1,730	1,770	3,500
2024-03-21	09:00:00	1,715	1,765	1,670	1,670	18,900
2024-03-20	09:00:00	1,650	1,725	1,640	1,715	9,000
2024-03-19	09:00:00	1,640	1,640	1,640	1,640	1,000
2024-03-18	09:00:00	1,580	1,610	1,555	1,610	5,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,620	1,620	1,620	1,620	9,600
2024-05-06	09:00:00	1,620	1,620	1,620	1,620	100
2024-05-03	09:00:00	1,620	1,620	1,620	1,620	0
2024-05-02	09:00:00	1,620	1,620	1,620	1,620	900
2024-04-30	09:00:00	1,620	1,620	1,620	1,620	3,000
2024-04-29	09:00:00	1,620	1,620	1,620	1,620	1,100
2024-04-26	09:00:00	1,620	1,620	1,620	1,620	0
2024-04-25	09:00:00	1,620	1,620	1,620	1,620	1,000
2024-04-24	09:00:00	1,620	1,620	1,620	1,620	0
2024-04-23	09:00:00	1,620	1,620	1,620	1,620	7,300
2024-04-22	09:00:00	1,700	1,700	1,700	1,700	4,000
2024-04-19	09:00:00	1,700	1,700	1,700	1,700	1,000
2024-04-18	09:00:00	1,700	1,700	1,700	1,700	5,200
2024-04-17	09:00:00	1,700	1,700	1,700	1,700	5,500
2024-04-16	09:00:00	1,700	1,700	1,700	1,700	4,500
2024-04-05	09:00:00	1,700	1,700	1,700	1,700	7,800
2024-04-04	09:00:00	1,635	1,635	1,635	1,635	100
2024-04-03	09:00:00	1,650	1,650	1,625	1,635	2,600
2024-04-02	09:00:00	1,700	1,700	1,700	1,700	1,000
2024-04-01	09:00:00	1,720	1,720	1,700	1,700	3,500
2024-03-28	09:00:00	1,750	1,750	1,740	1,740	3,300
2024-03-27	09:00:00	1,760	1,760	1,760	1,760	3,000
2024-03-26	09:00:00	1,770	1,770	1,765	1,765	8,500
2024-03-25	09:00:00	1,770	1,770	1,770	1,770	3,000
2024-03-22	09:00:00	1,730	1,770	1,730	1,770	3,500
2024-03-21	09:00:00	1,715	1,765	1,670	1,670	18,900
2024-03-20	09:00:00	1,650	1,725	1,640	1,715	9,000
2024-03-19	09:00:00	1,640	1,640	1,640	1,640	1,000
2024-03-18	09:00:00	1,580	1,610	1,555	1,610	5,200
2024-03-15	09:00:00	1,580	1,580	1,555	1,555	1,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,620	1,620	1,620	1,620	13,400
2024-04-28	00:00:00	1,620	1,620	1,620	1,620	5,000
2024-04-21	00:00:00	1,700	1,700	1,620	1,620	12,300
2024-04-14	00:00:00	1,700	1,700	1,700	1,700	16,200
2024-04-07	00:00:00	1,700	1,700	1,700	1,700	0
2024-03-31	00:00:00	1,720	1,720	1,625	1,700	15,000
2024-03-24	00:00:00	1,770	1,770	1,740	1,740	17,800
2024-03-17	00:00:00	1,580	1,770	1,555	1,770	37,600
2024-03-10	00:00:00	1,530	1,585	1,525	1,555	7,600
2024-03-03	00:00:00	1,680	1,690	1,460	1,530	134,300
2024-02-25	00:00:00	1,695	1,770	1,675	1,680	48,200
2024-02-18	00:00:00	1,810	1,810	1,670	1,695	291,400
2024-02-11	00:00:00	1,780	1,815	1,715	1,810	12,700
2024-02-04	00:00:00	1,850	1,955	1,710	1,780	55,600
2024-01-28	00:00:00	2,120	2,540	1,700	1,855	423,900
2024-01-21	00:00:00	1,800	2,150	1,710	2,120	238,800
2024-01-14	00:00:00	1,750	1,805	1,700	1,795	8,800
2024-01-07	00:00:00	1,750	1,750	1,715	1,745	49,200
2023-12-31	00:00:00	1,740	1,760	1,700	1,740	93,200
2023-12-24	00:00:00	1,700	1,745	1,700	1,740	28,100
2023-12-17	00:00:00	1,700	1,740	1,695	1,700	143,100
2023-12-10	00:00:00	1,705	1,710	1,700	1,710	4,700
2023-12-03	00:00:00	1,700	1,705	1,690	1,705	50,900
2023-11-26	00:00:00	1,700	1,780	1,690	1,700	45,300
2023-11-19	00:00:00	1,700	1,705	1,690	1,700	69,000
2023-11-12	00:00:00	1,700	1,745	1,695	1,700	65,000
2023-11-05	00:00:00	1,700	1,760	1,695	1,700	132,600
2023-10-29	00:00:00	1,465	1,735	1,465	1,735	336,700
2023-10-22	00:00:00	1,490	1,505	1,450	1,465	140,700
2023-10-15	00:00:00	1,430	1,500	1,430	1,500	285,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,620	1,620	1,620	1,620	14,300
2024-03-31	00:00:00	1,720	1,720	1,620	1,620	47,600
2024-02-29	00:00:00	1,675	1,770	1,460	1,740	205,900
2024-01-31	00:00:00	2,000	2,000	1,670	1,700	550,900
2023-12-31	00:00:00	1,740	2,540	1,700	2,050	662,300
2023-11-30	00:00:00	1,735	1,745	1,690	1,740	227,300
2023-10-31	00:00:00	1,560	1,780	1,535	1,705	590,300
2023-09-30	00:00:00	1,400	1,535	1,345	1,515	737,200
2023-08-31	00:00:00	1,460	1,495	1,270	1,440	657,500
2023-07-31	00:00:00	1,200	1,485	1,200	1,460	717,100
2023-06-30	00:00:00	1,270	1,275	1,100	1,195	4,857,200
2023-05-31	00:00:00	1,175	1,305	1,125	1,265	3,188,400
2023-04-30	00:00:00	1,065	1,190	1,050	1,175	683,100
2023-03-31	00:00:00	1,060	1,065	1,050	1,055	8,200
2023-02-28	00:00:00	1,090	1,100	1,080	1,100	99,900
2023-01-31	00:00:00	1,130	1,130	1,095	1,100	29,700
2022-12-31	00:00:00	1,130	1,150	1,030	1,060	501,800
2022-11-30	00:00:00	1,050	1,155	960	1,150	1,544,200
2022-10-31	00:00:00	990	1,160	975	1,045	45,498,300
2022-09-30	00:00:00	990	1,005	900	990	4,440,500
2022-08-31	00:00:00	1,000	1,065	960	990	1,241,200
2022-07-31	00:00:00	1,030	1,070	980	1,015	550,900
2022-06-30	00:00:00	1,070	1,090	940	1,020	10,955,300
2022-05-31	00:00:00	1,080	1,380	1,050	1,110	5,357,900
2022-04-30	00:00:00	1,000	1,100	975	1,080	861,600
2022-03-31	00:00:00	1,000	1,050	990	1,000	1,823,200
2022-02-28	00:00:00	1,045	1,060	945	1,000	1,015,400
2022-01-31	00:00:00	1,050	1,100	975	1,045	266,100
2021-12-31	00:00:00	1,095	1,100	1,000	1,050	265,600
2021-11-30	00:00:00	1,090	1,150	1,000	1,095	510,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,620	1,620	1,620	1,620	14,300
2024-03-31	00:00:00	1,720	1,720	1,620	1,620	44,600
2024-02-29	00:00:00	1,675	1,770	1,460	1,740	205,900
2024-01-31	00:00:00	2,000	2,000	1,460	1,620	804,400
2023-12-31	00:00:00	1,740	2,540	1,460	1,740	1,419,100
2023-11-30	00:00:00	1,735	2,540	1,670	1,700	1,440,500
2023-10-31	00:00:00	1,560	2,540	1,535	2,050	1,479,900
2023-09-30	00:00:00	1,400	1,780	1,345	1,740	1,554,800
2023-08-31	00:00:00	1,460	1,780	1,270	1,705	1,985,000
2023-07-31	00:00:00	1,200	1,535	1,200	1,515	2,111,800
2023-06-30	00:00:00	1,270	1,495	1,100	1,440	6,231,800
2023-05-31	00:00:00	1,175	1,485	1,100	1,460	8,762,700
2023-04-30	00:00:00	1,065	1,305	1,050	1,195	8,722,600
2023-03-31	00:00:00	1,055	1,305	1,035	1,265	4,031,000
2023-02-28	00:00:00	1,090	1,190	1,035	1,175	1,080,000
2023-01-31	00:00:00	1,130	1,135	1,005	1,055	675,600
2022-10-31	00:00:00	990	1,160	960	1,060	47,544,300
2022-07-31	00:00:00	1,030	1,070	900	990	6,232,600
2022-04-30	00:00:00	1,000	1,380	940	1,020	17,174,800
2022-01-31	00:00:00	1,050	1,100	945	1,000	3,104,700
2021-10-31	00:00:00	920	1,195	900	1,050	2,039,000
2021-07-31	00:00:00	920	1,050	850	900	1,603,100
2021-04-30	00:00:00	840	990	815	935	2,043,200
2021-01-31	00:00:00	815	875	765	830	1,109,900

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	75
2022-06-08	09:00:00	100
2021-11-29	09:00:00	25

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	75	9.04 %
2022	1	100	12.05 %
2021	1	25	3.01 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters