Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
30-Dec-2022 257.50 288.75 253.75 287.50 85,600 0
29-Dec-2022 262.50 262.50 253.75 257.50 5,400 0
28-Dec-2022 260.00 260.00 251.25 257.50 1,051,400 0
27-Dec-2022 260.00 260.00 258.75 258.75 1,700 0
26-Dec-2022 261.25 261.25 251.25 252.50 6,100 0
23-Dec-2022 258.75 260.00 258.75 258.75 1,800 0
22-Dec-2022 256.25 256.25 253.75 256.25 1,800 0
21-Dec-2022 258.75 258.75 251.25 251.25 5,700 0
20-Dec-2022 252.50 257.50 252.50 256.25 18,100 0
19-Dec-2022 252.50 262.50 240.00 251.25 8,600 0
16-Dec-2022 252.50 262.50 252.50 252.50 5,200 0
15-Dec-2022 250.00 253.75 250.00 252.50 2,400 0
14-Dec-2022 262.50 262.50 251.25 252.50 2,500 0
13-Dec-2022 250.00 257.50 250.00 251.25 8,700 0
12-Dec-2022 248.75 250.00 246.25 250.00 32,500 0
09-Dec-2022 251.25 255.00 250.00 250.00 12,400 0
08-Dec-2022 262.50 262.50 251.25 251.25 10,100 0
07-Dec-2022 262.50 262.50 248.75 251.25 129,700 0
06-Dec-2022 270.00 270.00 262.50 262.50 3,400 0
05-Dec-2022 262.50 272.50 262.50 268.75 64,000 0
02-Dec-2022 265.00 265.00 262.50 262.50 29,900 0
01-Dec-2022 262.50 262.50 261.25 262.50 57,200 0
30-Nov-2022 265.00 265.00 261.25 261.25 35,300 0
29-Nov-2022 265.00 267.50 261.25 265.00 55,900 0
28-Nov-2022 265.00 265.00 260.00 265.00 39,000 0
25-Nov-2022 267.50 271.25 263.75 265.00 25,600 0
24-Nov-2022 268.75 273.75 265.00 267.50 92,400 0
23-Nov-2022 258.75 290.00 258.75 270.00 3,716,500 0
22-Nov-2022 257.50 258.75 257.50 257.50 2,807,100 0
21-Nov-2022 257.50 257.50 256.25 257.50 26,100 0
18-Nov-2022 257.50 258.75 256.25 257.50 3,400 0
17-Nov-2022 260.00 260.00 257.50 258.75 16,000 0
16-Nov-2022 257.50 263.75 256.25 261.25 941,900 0
15-Nov-2022 262.50 266.25 256.25 258.75 1,447,900 0
14-Nov-2022 261.25 266.25 260.00 260.00 4,739,200 0
11-Nov-2022 257.50 261.25 256.25 260.00 957,200 0
10-Nov-2022 263.75 268.75 256.25 257.50 1,930,000 0
09-Nov-2022 265.00 266.25 261.25 261.25 1,068,200 0
08-Nov-2022 271.25 287.50 255.00 265.00 6,826,800 0
07-Nov-2022 255.00 272.50 255.00 272.50 4,125,900 0
04-Nov-2022 255.00 257.50 252.50 255.00 5,558,800 0
03-Nov-2022 250.00 256.25 250.00 255.00 3,993,900 0
02-Nov-2022 250.00 253.75 250.00 250.00 3,657,600 0
01-Nov-2022 247.50 257.50 243.75 250.00 3,433,600 0
31-Oct-2022 240.00 250.00 240.00 247.50 1,811,500 0
28-Oct-2022 237.50 248.75 237.50 240.00 35,800 0
27-Oct-2022 237.50 240.00 236.25 236.25 10,600 0
26-Oct-2022 238.75 238.75 235.00 237.50 4,000 0
25-Oct-2022 235.00 245.00 230.00 236.25 2,250,500 0
24-Oct-2022 238.75 240.00 233.75 235.00 27,200 0
21-Oct-2022 238.75 238.75 235.00 235.00 2,600 0
20-Oct-2022 235.00 240.00 233.75 238.75 35,600 0
19-Oct-2022 235.00 240.00 225.00 235.00 6,400 0
18-Oct-2022 236.25 240.00 235.00 237.50 21,700 0
17-Oct-2022 240.00 241.25 235.00 235.00 65,300 0
14-Oct-2022 241.25 245.00 241.25 241.25 2,800 0
13-Oct-2022 245.00 245.00 241.25 242.50 8,200 0
12-Oct-2022 245.00 248.75 241.25 246.25 4,200 0
11-Oct-2022 242.50 251.25 241.25 241.25 32,700 0
10-Oct-2022 245.00 245.00 241.25 242.50 13,400 0
07-Oct-2022 243.75 246.25 243.75 246.25 37,600 0
06-Oct-2022 246.25 246.25 242.50 246.25 8,700 0
05-Oct-2022 247.50 247.50 243.75 243.75 46,100 0
04-Oct-2022 247.50 248.75 243.75 247.50 2,600 0
03-Oct-2022 247.50 248.75 243.75 245.00 13,000 0
30-Sep-2022 250.00 250.00 243.75 247.50 8,000 0
29-Sep-2022 243.75 248.75 243.75 246.25 18,800 0
28-Sep-2022 246.25 246.25 243.75 246.25 31,300 0
27-Sep-2022 248.75 253.75 241.25 246.25 70,100 0
26-Sep-2022 247.50 250.00 243.75 243.75 57,100 0
23-Sep-2022 250.00 250.00 241.25 247.50 53,200 0
22-Sep-2022 243.75 251.25 240.00 250.00 37,800 0
21-Sep-2022 243.75 248.75 241.25 245.00 15,700 0
20-Sep-2022 245.00 245.00 241.25 243.75 14,400 0
19-Sep-2022 248.75 248.75 240.00 242.50 203,000 0
16-Sep-2022 251.25 251.25 245.00 245.00 75,700 0
15-Sep-2022 250.00 251.25 248.75 250.00 32,200 0
14-Sep-2022 250.00 251.25 248.75 250.00 15,500 0
13-Sep-2022 252.50 252.50 248.75 251.25 55,100 0
12-Sep-2022 253.75 253.75 247.50 251.25 169,000 0
09-Sep-2022 253.75 253.75 250.00 253.75 6,000 0
08-Sep-2022 253.75 253.75 248.75 248.75 34,100 0
07-Sep-2022 252.50 253.75 248.75 253.75 41,600 0
06-Sep-2022 250.00 266.25 248.75 252.50 163,000 0
05-Sep-2022 250.00 253.75 248.75 248.75 77,400 0
02-Sep-2022 250.00 253.75 250.00 252.50 12,200 0
01-Sep-2022 250.00 255.00 248.75 250.00 50,000 0
31-Aug-2022 250.00 253.75 250.00 253.75 13,400 0
30-Aug-2022 250.00 255.00 250.00 253.75 39,200 0
29-Aug-2022 251.25 253.75 248.75 253.75 8,200 0
26-Aug-2022 252.50 258.75 245.00 253.75 90,200 0
25-Aug-2022 250.00 261.25 250.00 253.75 4,300 0
24-Aug-2022 250.00 261.25 248.75 258.75 104,200 0
23-Aug-2022 251.25 251.25 248.75 251.25 90,800 0
22-Aug-2022 251.25 255.00 250.00 251.25 28,500 0
19-Aug-2022 251.25 255.00 251.25 255.00 4,200 0
18-Aug-2022 251.25 255.00 251.25 255.00 5,300 0
16-Aug-2022 251.25 255.00 251.25 251.25 16,000 0
15-Aug-2022 251.25 253.75 250.00 251.25 25,600 0
12-Aug-2022 251.25 253.75 251.25 253.75 12,200 0