Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
11-Aug-2022 252.50 253.75 251.25 251.25 11,800 0
10-Aug-2022 253.75 255.00 252.50 253.75 6,600 0
09-Aug-2022 255.00 267.50 252.50 255.00 12,700 0
08-Aug-2022 252.50 255.00 252.50 255.00 14,800 0
05-Aug-2022 252.50 255.00 252.50 252.50 5,100 0
04-Aug-2022 255.00 255.00 251.25 251.25 1,900 0
03-Aug-2022 251.25 255.00 251.25 251.25 40,800 0
02-Aug-2022 252.50 252.50 251.25 252.50 10,500 0
01-Aug-2022 257.50 257.50 252.50 255.00 4,600 0
29-Jul-2022 257.50 258.75 251.25 255.00 37,600 0
28-Jul-2022 256.25 257.50 253.75 257.50 2,200 0
27-Jul-2022 252.50 256.25 252.50 256.25 6,700 0
26-Jul-2022 256.25 256.25 253.75 253.75 7,800 0
25-Jul-2022 255.00 267.50 252.50 255.00 4,700 0
22-Jul-2022 255.00 261.25 255.00 255.00 9,100 0
21-Jul-2022 253.75 262.50 253.75 256.25 135,300 0
20-Jul-2022 256.25 256.25 247.50 255.00 136,000 0
19-Jul-2022 253.75 257.50 253.75 256.25 17,500 0
18-Jul-2022 262.50 267.50 251.25 257.50 39,500 0
15-Jul-2022 258.75 260.00 250.00 255.00 49,200 0
14-Jul-2022 257.50 260.00 252.50 258.75 7,500 0
13-Jul-2022 255.00 263.75 252.50 258.75 11,900 0
12-Jul-2022 265.00 271.25 248.75 262.50 1,566,700 0
11-Jul-2022 250.00 272.50 250.00 265.00 38,300 0
08-Jul-2022 248.75 255.00 246.25 250.00 3,104,600 0
07-Jul-2022 252.50 255.00 245.00 250.00 669,700 0
06-Jul-2022 248.75 252.50 245.00 250.00 4,470,200 0
05-Jul-2022 251.25 253.75 235.00 250.00 473,800 0
04-Jul-2022 251.25 258.75 246.25 252.50 21,200 0
01-Jul-2022 267.50 271.25 258.75 258.75 145,800 0
30-Jun-2022 278.75 281.25 272.50 277.50 44,000 0
29-Jun-2022 281.25 285.00 278.75 281.25 6,300 0
28-Jun-2022 282.50 282.50 277.50 282.50 2,100 0
27-Jun-2022 288.75 288.75 278.75 283.75 2,100 0
24-Jun-2022 282.50 287.50 276.25 276.25 23,100 0
23-Jun-2022 287.50 290.00 273.75 282.50 47,800 0
22-Jun-2022 287.50 295.00 275.00 275.00 40,600 0
21-Jun-2022 273.75 293.75 267.50 287.50 64,100 0
20-Jun-2022 285.00 285.00 272.50 285.00 55,600 0
17-Jun-2022 288.75 288.75 275.00 285.00 28,900 0
16-Jun-2022 285.00 297.50 282.50 288.75 135,500 0
15-Jun-2022 280.00 287.50 275.00 283.75 818,800 0
14-Jun-2022 283.75 287.50 262.50 280.00 280,000 0
13-Jun-2022 280.00 300.00 278.75 281.25 245,200 0
10-Jun-2022 268.75 287.50 262.50 282.50 215,700 0
09-Jun-2022 282.50 297.50 280.00 281.25 287,500 0
08-Jun-2022 312.50 312.50 300.00 300.00 121,800 0
07-Jun-2022 312.50 345.00 311.25 321.25 930,800 0
06-Jun-2022 317.50 317.50 310.00 311.25 909,500 0
03-Jun-2022 291.25 325.00 290.00 307.50 799,600 0
02-Jun-2022 275.00 300.00 275.00 287.50 298,900 0
31-May-2022 266.25 272.50 266.25 270.00 20,600 0
30-May-2022 263.75 275.00 262.50 266.25 193,200 0
27-May-2022 250.00 262.50 247.50 262.50 115,700 0
25-May-2022 250.00 250.00 247.50 250.00 12,900 0
24-May-2022 250.00 250.00 250.00 250.00 16,000 0
23-May-2022 248.75 250.00 247.50 250.00 103,300 0
20-May-2022 243.75 248.75 243.75 248.75 5,200 0
19-May-2022 248.75 250.00 247.50 248.75 9,400 0
18-May-2022 248.75 248.75 248.75 248.75 1,600 0
17-May-2022 247.50 250.00 245.00 245.00 3,300 0
13-May-2022 245.00 248.75 245.00 247.50 21,200 0
12-May-2022 247.50 247.50 245.00 245.00 3,100 0
11-May-2022 247.50 252.50 247.50 247.50 53,800 0
10-May-2022 247.50 248.75 246.25 247.50 276,500 0
09-May-2022 248.75 248.75 245.00 246.25 25,800 0
28-Apr-2022 248.75 250.00 248.75 250.00 37,200 0
27-Apr-2022 248.75 250.00 248.75 250.00 96,300 0
26-Apr-2022 257.50 260.00 248.75 250.00 106,800 0
25-Apr-2022 257.50 257.50 247.50 256.25 7,200 0
22-Apr-2022 261.25 261.25 256.25 257.50 12,900 0
21-Apr-2022 250.00 262.50 250.00 260.00 1,030,900 0
20-Apr-2022 250.00 250.00 250.00 250.00 27,300 0
19-Apr-2022 251.25 251.25 250.00 250.00 48,200 0
18-Apr-2022 251.25 251.25 250.00 251.25 12,000 0
14-Apr-2022 253.75 253.75 253.75 253.75 0 0
13-Apr-2022 253.75 253.75 250.00 253.75 500 0
12-Apr-2022 250.00 250.00 250.00 250.00 17,500 0
11-Apr-2022 255.00 255.00 250.00 255.00 13,900 0
08-Apr-2022 251.25 255.00 250.00 255.00 306,500 0
07-Apr-2022 250.00 250.00 248.75 250.00 13,600 0
06-Apr-2022 250.00 250.00 248.75 248.75 10,700 0
05-Apr-2022 250.00 250.00 247.50 248.75 40,400 0
04-Apr-2022 250.00 250.00 248.75 248.75 10,100 0
01-Apr-2022 250.00 251.25 250.00 251.25 31,200 0
31-Mar-2022 250.00 250.00 250.00 250.00 3,100 0
30-Mar-2022 250.00 251.25 250.00 250.00 6,100 0
29-Mar-2022 251.25 252.50 248.75 250.00 58,400 0
28-Mar-2022 246.25 252.50 246.25 252.50 58,700 0
25-Mar-2022 247.50 252.50 243.75 252.50 53,400 0
24-Mar-2022 250.00 255.00 246.25 246.25 6,900 0
23-Mar-2022 247.50 250.00 247.50 250.00 94,900 0
22-Mar-2022 250.00 251.25 247.50 247.50 18,600 0
21-Mar-2022 246.25 246.25 246.25 246.25 0 0
18-Mar-2022 248.75 248.75 246.25 246.25 469,500 0
17-Mar-2022 247.50 250.00 247.50 250.00 5,100 0
16-Mar-2022 250.00 262.50 246.25 247.50 26,700 0
15-Mar-2022 250.00 250.00 248.75 248.75 300 0
14-Mar-2022 250.00 250.00 248.75 248.75 200 0
11-Mar-2022 245.00 250.00 245.00 250.00 9,700 0