Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 250.00 250.00 247.50 247.50 5,300 0
09-Mar-2022 255.00 255.00 236.25 251.25 167,800 0
08-Mar-2022 255.00 255.00 252.50 252.50 2,200 0
07-Mar-2022 250.00 255.00 250.00 255.00 200 0
04-Mar-2022 247.50 253.75 247.50 248.75 6,600 0
02-Mar-2022 252.50 255.00 247.50 247.50 2,900 0
01-Mar-2022 261.25 265.00 251.25 252.50 18,800 0
25-Feb-2022 257.50 262.50 243.75 261.25 16,700 0
24-Feb-2022 257.50 257.50 250.00 250.00 3,000 0
23-Feb-2022 250.00 275.00 243.75 260.00 76,900 0
22-Feb-2022 250.00 252.50 250.00 252.50 8,600 0
21-Feb-2022 252.50 258.75 250.00 258.75 9,400 0
18-Feb-2022 250.00 252.50 250.00 252.50 4,700 0
17-Feb-2022 250.00 250.00 247.50 248.75 3,200 0
16-Feb-2022 247.50 252.50 247.50 250.00 23,500 0
15-Feb-2022 250.00 251.25 247.50 247.50 37,500 0
14-Feb-2022 251.25 251.25 250.00 250.00 8,100 0
11-Feb-2022 250.00 255.00 250.00 251.25 18,100 0
10-Feb-2022 256.25 256.25 256.25 256.25 300 0
09-Feb-2022 252.50 255.00 250.00 255.00 6,100 0
08-Feb-2022 252.50 252.50 247.50 252.50 2,300 0
07-Feb-2022 250.00 253.75 247.50 253.75 6,600 0
04-Feb-2022 257.50 275.00 250.00 250.00 29,700 0
03-Feb-2022 262.50 262.50 250.00 250.00 9,100 0
02-Feb-2022 262.50 262.50 255.00 262.50 2,300 0
31-Jan-2022 262.50 262.50 262.50 262.50 2,100 0
28-Jan-2022 262.50 262.50 262.50 262.50 600 0
27-Jan-2022 252.50 253.75 250.00 251.25 5,600 0
26-Jan-2022 256.25 256.25 255.00 255.00 4,500 0
25-Jan-2022 262.50 262.50 256.25 256.25 5,000 0
24-Jan-2022 253.75 270.00 253.75 270.00 3,200 0
21-Jan-2022 252.50 275.00 252.50 257.50 3,000 0
20-Jan-2022 250.00 266.25 250.00 255.00 14,400 0
19-Jan-2022 262.50 262.50 251.25 252.50 43,800 0
18-Jan-2022 267.50 267.50 262.50 262.50 10,400 0
17-Jan-2022 268.75 268.75 262.50 267.50 7,000 0
14-Jan-2022 268.75 268.75 268.75 268.75 100 0
13-Jan-2022 272.50 272.50 263.75 268.75 1,400 0
12-Jan-2022 271.25 275.00 261.25 272.50 13,400 0
11-Jan-2022 275.00 275.00 260.00 261.25 32,700 0
10-Jan-2022 272.50 272.50 262.50 272.50 14,400 0
07-Jan-2022 272.50 272.50 272.50 272.50 3,800 0
06-Jan-2022 272.50 275.00 272.50 272.50 14,400 0
05-Jan-2022 275.00 275.00 262.50 272.50 27,500 0
04-Jan-2022 275.00 275.00 263.75 271.25 25,400 0
03-Jan-2022 273.75 275.00 262.50 262.50 32,900 0
30-Dec-2021 271.25 275.00 262.50 273.75 5,100 0