Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
29-Dec-2021 271.25 271.25 271.25 271.25 100 0
28-Dec-2021 256.25 287.50 256.25 272.50 10,700 0
27-Dec-2021 267.50 267.50 255.00 266.25 4,100 0
24-Dec-2021 271.25 271.25 267.50 267.50 3,700 0
23-Dec-2021 255.00 275.00 255.00 268.75 8,100 0
22-Dec-2021 258.75 275.00 258.75 258.75 22,200 0
21-Dec-2021 275.00 275.00 261.25 266.25 13,600 0
20-Dec-2021 262.50 286.25 262.50 275.00 45,700 0
17-Dec-2021 258.75 266.25 258.75 265.00 1,200 0
16-Dec-2021 265.00 272.50 255.00 258.75 39,700 0
15-Dec-2021 255.00 275.00 255.00 266.25 10,000 0
14-Dec-2021 263.75 272.50 256.25 272.50 11,000 0
13-Dec-2021 262.50 265.00 256.25 263.75 28,900 0
10-Dec-2021 256.25 262.50 252.50 262.50 27,600 0
09-Dec-2021 257.50 257.50 255.00 256.25 11,300 0
08-Dec-2021 257.50 257.50 255.00 255.00 70,100 0
07-Dec-2021 257.50 257.50 256.25 257.50 59,500 0
06-Dec-2021 257.50 258.75 257.50 257.50 78,100 0
03-Dec-2021 255.00 272.50 255.00 257.50 6,200 0
02-Dec-2021 255.00 260.00 250.00 255.00 20,300 0
01-Dec-2021 272.50 272.50 257.50 260.00 32,800 0
30-Nov-2021 275.00 275.00 267.50 267.50 11,100 0
29-Nov-2021 272.50 272.50 260.00 270.00 13,400 0
26-Nov-2021 285.00 298.75 267.50 278.75 96,700 0
25-Nov-2021 276.25 286.25 276.25 285.00 58,100 0
24-Nov-2021 280.00 287.50 275.00 275.00 59,200 0
23-Nov-2021 282.50 295.00 272.50 280.00 103,900 0
22-Nov-2021 241.25 287.50 241.25 282.50 292,800 0
19-Nov-2021 250.00 250.00 246.25 246.25 40,800 0
18-Nov-2021 255.00 265.00 243.75 245.00 22,300 0
17-Nov-2021 245.00 265.00 245.00 250.00 90,100 0
16-Nov-2021 245.00 250.00 242.50 243.75 64,500 0
15-Nov-2021 245.00 246.25 236.25 245.00 25,800 0
12-Nov-2021 245.00 245.00 236.25 243.75 22,800 0
11-Nov-2021 236.25 245.00 236.25 245.00 17,500 0
10-Nov-2021 245.00 247.50 233.75 236.25 9,400 0
09-Nov-2021 237.50 241.25 233.75 240.00 48,600 0
08-Nov-2021 233.75 237.50 225.00 237.50 20,700 0
05-Nov-2021 233.75 237.50 228.75 233.75 8,400 0
04-Nov-2021 231.25 233.75 225.00 233.75 66,100 0
03-Nov-2021 232.50 242.50 225.00 225.00 61,100 0
02-Nov-2021 231.25 250.00 231.25 232.50 68,400 0
01-Nov-2021 230.00 258.75 225.00 226.25 61,700 0
29-Oct-2021 233.75 233.75 223.75 225.00 14,500 0
28-Oct-2021 225.00 225.00 223.75 223.75 9,700 0
27-Oct-2021 227.50 227.50 225.00 225.00 68,200 0
26-Oct-2021 226.25 228.75 226.25 227.50 28,900 0
25-Oct-2021 225.00 228.75 225.00 226.25 39,300 0
22-Oct-2021 221.25 223.75 220.00 223.75 42,600 0
21-Oct-2021 223.75 228.75 220.00 221.25 60,500 0
19-Oct-2021 223.75 223.75 223.75 223.75 0 0
18-Oct-2021 223.75 223.75 221.25 223.75 40,600 0
15-Oct-2021 227.50 228.75 222.50 223.75 8,200 0
14-Oct-2021 228.75 228.75 228.75 228.75 16,600 0
13-Oct-2021 220.00 227.50 220.00 222.50 55,500 0
12-Oct-2021 220.00 226.25 220.00 220.00 13,400 0
11-Oct-2021 226.25 226.25 221.25 221.25 23,100 0
08-Oct-2021 223.75 228.75 223.75 223.75 18,800 0
07-Oct-2021 225.00 226.25 221.25 223.75 11,500 0
06-Oct-2021 223.75 225.00 220.00 225.00 96,300 0
05-Oct-2021 220.00 225.00 220.00 223.75 14,400 0
04-Oct-2021 220.00 225.00 215.00 220.00 15,200 0
01-Oct-2021 213.75 222.50 213.75 220.00 11,600 0
30-Sep-2021 216.25 250.00 212.50 212.50 52,400 0
29-Sep-2021 217.50 217.50 215.00 215.00 1,800 0
28-Sep-2021 221.25 221.25 221.25 221.25 1,500 0
27-Sep-2021 220.00 221.25 220.00 221.25 12,400 0
24-Sep-2021 221.25 221.25 221.25 221.25 3,000 0
23-Sep-2021 217.50 217.50 217.50 217.50 1,300 0
22-Sep-2021 222.50 222.50 217.50 217.50 41,700 0
21-Sep-2021 217.50 217.50 217.50 217.50 400 0
20-Sep-2021 222.50 222.50 217.50 221.25 4,200 0
17-Sep-2021 217.50 222.50 217.50 222.50 900 0
16-Sep-2021 217.50 217.50 217.50 217.50 600 0
15-Sep-2021 222.50 222.50 217.50 217.50 700 0
14-Sep-2021 217.50 222.50 217.50 222.50 3,900 0
13-Sep-2021 216.25 217.50 216.25 217.50 32,500 0
10-Sep-2021 217.50 217.50 217.50 217.50 200 0
09-Sep-2021 215.00 225.00 215.00 225.00 3,300 0
08-Sep-2021 218.75 225.00 218.75 220.00 2,200 0
07-Sep-2021 225.00 225.00 218.75 218.75 7,200 0
06-Sep-2021 225.00 225.00 215.00 225.00 8,200 0
03-Sep-2021 217.50 225.00 217.50 225.00 20,900 0
02-Sep-2021 220.00 220.00 217.50 217.50 1,500 0
01-Sep-2021 220.00 221.25 217.50 217.50 34,500 0
31-Aug-2021 220.00 220.00 217.50 220.00 15,700 0
30-Aug-2021 217.50 220.00 216.25 220.00 68,400 0
27-Aug-2021 223.75 223.75 218.75 220.00 32,900 0
26-Aug-2021 223.75 225.00 222.50 223.75 84,000 0
25-Aug-2021 225.00 225.00 222.50 222.50 4,100 0
24-Aug-2021 228.75 228.75 223.75 225.00 19,400 0
23-Aug-2021 225.00 227.50 225.00 225.00 44,700 0
20-Aug-2021 222.50 226.25 222.50 225.00 500 0
19-Aug-2021 225.00 225.00 222.50 222.50 29,400 0
18-Aug-2021 225.00 227.50 225.00 226.25 31,700 0
16-Aug-2021 237.50 237.50 225.00 228.75 28,300 0
13-Aug-2021 236.25 245.00 231.25 237.50 43,000 0
12-Aug-2021 232.50 247.50 230.00 245.00 58,800 0
10-Aug-2021 227.50 246.25 225.00 240.00 85,500 0
09-Aug-2021 232.50 245.00 231.25 238.75 26,300 0