Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
06-Aug-2021 246.25 246.25 230.00 246.25 6,000 0
05-Aug-2021 246.25 246.25 245.00 246.25 10,700 0
04-Aug-2021 232.50 262.50 230.00 233.75 55,400 0
03-Aug-2021 237.50 237.50 225.00 227.50 56,600 0
02-Aug-2021 230.00 235.00 225.00 233.75 77,500 0
30-Jul-2021 226.25 247.50 225.00 233.75 205,800 0
29-Jul-2021 222.50 225.00 222.50 222.50 11,900 0
28-Jul-2021 222.50 225.00 222.50 225.00 6,700 0
27-Jul-2021 230.00 230.00 222.50 222.50 12,000 0
26-Jul-2021 221.25 227.50 221.25 222.50 4,200 0
23-Jul-2021 217.50 221.25 217.50 221.25 400 0
22-Jul-2021 222.50 222.50 212.50 215.00 7,300 0
21-Jul-2021 212.50 231.25 212.50 222.50 800 0
19-Jul-2021 223.75 223.75 212.50 212.50 93,500 0
16-Jul-2021 225.00 225.00 223.75 223.75 10,700 0
15-Jul-2021 226.25 231.25 213.75 226.25 600 0
14-Jul-2021 216.25 216.25 216.25 216.25 0 0
13-Jul-2021 215.00 216.25 215.00 216.25 16,900 0
12-Jul-2021 220.00 226.25 215.00 215.00 42,700 0
09-Jul-2021 225.00 225.00 217.50 218.75 29,200 0
08-Jul-2021 228.75 230.00 220.00 225.00 30,300 0
07-Jul-2021 220.00 237.50 220.00 228.75 121,800 0
06-Jul-2021 218.75 225.00 218.75 220.00 100,200 0
05-Jul-2021 213.75 225.00 212.50 217.50 43,100 0
02-Jul-2021 213.75 215.00 205.00 213.75 4,200 0
01-Jul-2021 213.75 218.75 213.75 218.75 700 0
30-Jun-2021 213.75 213.75 212.50 212.50 166,000 0
29-Jun-2021 212.50 221.25 212.50 213.75 6,300 0
28-Jun-2021 228.75 228.75 216.25 216.25 4,500 0
25-Jun-2021 212.50 225.00 212.50 225.00 21,600 0
24-Jun-2021 216.25 220.00 216.25 216.25 28,700 0
23-Jun-2021 225.00 225.00 216.25 216.25 22,200 0
22-Jun-2021 217.50 237.50 213.75 225.00 4,900 0
21-Jun-2021 220.00 227.50 220.00 220.00 23,100 0