Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
22-Nov-2024 438.00 440.00 420.00 440.00 22,400 0
21-Nov-2024 410.00 480.00 410.00 420.00 56,300 0
20-Nov-2024 404.00 420.00 394.00 420.00 13,400 0
19-Nov-2024 384.00 416.00 376.00 406.00 118,700 0
18-Nov-2024 452.00 452.00 370.00 386.00 317,800 0
15-Nov-2024 480.00 480.00 426.00 450.00 235,900 0
14-Nov-2024 500.00 605.00 436.00 480.00 1,023,500 0
13-Nov-2024 488.00 488.00 486.00 486.00 19,700 0
12-Nov-2024 490.00 490.00 488.00 488.00 17,724,000 0
11-Nov-2024 490.00 490.00 490.00 490.00 6,100 0
08-Nov-2024 490.00 490.00 490.00 490.00 14,000 0
07-Nov-2024 492.00 492.00 490.00 490.00 11,953,000 0
06-Nov-2024 487.50 487.50 487.50 487.50 70,400 0
05-Nov-2024 460.00 487.50 460.00 487.50 248,800 0
04-Nov-2024 461.25 461.25 460.00 460.00 6,800 0
01-Nov-2024 461.25 461.25 461.25 461.25 134,800 0
31-Oct-2024 461.25 461.25 461.25 461.25 2,000 0
30-Oct-2024 461.25 461.25 461.25 461.25 0 0
29-Oct-2024 462.50 462.50 461.25 461.25 4,800 0
28-Oct-2024 462.50 462.50 461.25 461.25 27,200 0
25-Oct-2024 465.00 465.00 465.00 465.00 5,200 0
24-Oct-2024 451.25 465.00 451.25 465.00 7,600 0
23-Oct-2024 448.75 475.00 448.75 475.00 6,400 0
22-Oct-2024 448.75 448.75 448.75 448.75 4,800 0
21-Oct-2024 448.75 448.75 448.75 448.75 1,200 0
18-Oct-2024 425.00 448.75 425.00 448.75 5,200 0
17-Oct-2024 448.75 448.75 448.75 448.75 2,400 0
16-Oct-2024 448.75 448.75 448.75 448.75 800 0
15-Oct-2024 450.00 450.00 448.75 448.75 33,200 0
14-Oct-2024 473.75 473.75 473.75 473.75 0 0
11-Oct-2024 473.75 473.75 473.75 473.75 0 0
10-Oct-2024 472.50 473.75 472.50 473.75 12,000 0
09-Oct-2024 475.00 475.00 475.00 475.00 400 0
08-Oct-2024 475.00 475.00 475.00 475.00 0 0
07-Oct-2024 475.00 475.00 475.00 475.00 0 0
04-Oct-2024 475.00 475.00 475.00 475.00 0 0
03-Oct-2024 475.00 475.00 475.00 475.00 2,400 0
02-Oct-2024 475.00 475.00 475.00 475.00 2,130,000 0
01-Oct-2024 475.00 475.00 475.00 475.00 0 0
30-Sep-2024 475.00 475.00 475.00 475.00 0 0
27-Sep-2024 475.00 475.00 475.00 475.00 1,200 0
26-Sep-2024 475.00 475.00 475.00 475.00 0 0
25-Sep-2024 475.00 475.00 475.00 475.00 800 0
24-Sep-2024 482.50 482.50 482.50 482.50 0 0
23-Sep-2024 482.50 482.50 482.50 482.50 1,600 0
20-Sep-2024 482.50 482.50 482.50 482.50 800 0
19-Sep-2024 473.75 482.50 473.75 482.50 50,800 0
18-Sep-2024 442.50 475.00 442.50 473.75 15,200 0
17-Sep-2024 442.50 442.50 442.50 442.50 92,400 0
13-Sep-2024 377.50 407.50 377.50 402.50 91,600 0
12-Sep-2024 375.00 375.00 375.00 375.00 0 0
11-Sep-2024 375.00 375.00 375.00 375.00 0 0
10-Sep-2024 375.00 375.00 375.00 375.00 1,200 0
09-Sep-2024 375.00 375.00 375.00 375.00 0 0
06-Sep-2024 375.00 375.00 375.00 375.00 0 0
05-Sep-2024 375.00 375.00 375.00 375.00 1,200 0
04-Sep-2024 375.00 375.00 375.00 375.00 0 0
03-Sep-2024 375.00 375.00 375.00 375.00 0 0
02-Sep-2024 375.00 375.00 375.00 375.00 0 0
30-Aug-2024 375.00 375.00 375.00 375.00 0 0
29-Aug-2024 375.00 375.00 375.00 375.00 0 0
28-Aug-2024 375.00 375.00 375.00 375.00 0 0
27-Aug-2024 375.00 375.00 375.00 375.00 5,200 0
26-Aug-2024 375.00 375.00 375.00 375.00 0 0
23-Aug-2024 375.00 375.00 375.00 375.00 0 0
22-Aug-2024 375.00 375.00 375.00 375.00 0 0
21-Aug-2024 375.00 375.00 375.00 375.00 400 0
20-Aug-2024 375.00 375.00 375.00 375.00 0 0
19-Aug-2024 350.00 375.00 350.00 375.00 56,800 0
16-Aug-2024 375.00 375.00 350.00 350.00 116,400 0
15-Aug-2024 397.50 397.50 375.00 375.00 78,800 0
14-Aug-2024 375.00 400.00 375.00 400.00 88,400 0
13-Aug-2024 387.50 387.50 387.50 387.50 60,000 0
12-Aug-2024 387.50 387.50 387.50 387.50 60,000 0
09-Aug-2024 387.50 387.50 387.50 387.50 92,800 0
08-Aug-2024 400.00 400.00 400.00 400.00 800 0
07-Aug-2024 400.00 400.00 400.00 400.00 1,200 0
06-Aug-2024 400.00 400.00 400.00 400.00 0 0
05-Aug-2024 398.75 400.00 398.75 400.00 4,400 0
02-Aug-2024 400.00 400.00 400.00 400.00 800 0
01-Aug-2024 397.50 400.00 397.50 400.00 84,000 0
31-Jul-2024 396.25 397.50 396.25 397.50 136,400 0
30-Jul-2024 397.50 397.50 397.50 397.50 0 0
29-Jul-2024 397.50 397.50 397.50 397.50 0 0
26-Jul-2024 397.50 397.50 397.50 397.50 0 0
25-Jul-2024 397.50 397.50 397.50 397.50 800 0
24-Jul-2024 397.50 397.50 397.50 397.50 400 0
23-Jul-2024 397.50 397.50 397.50 397.50 82,400 0
22-Jul-2024 397.50 397.50 397.50 397.50 80,800 0
19-Jul-2024 397.50 397.50 397.50 397.50 0 0
18-Jul-2024 397.50 397.50 397.50 397.50 120,000 0
17-Jul-2024 397.50 397.50 397.50 397.50 140,000 0
16-Jul-2024 400.00 417.50 400.00 400.00 294,800 0
15-Jul-2024 417.50 417.50 400.00 417.50 92,000 0
12-Jul-2024 400.00 400.00 398.75 398.75 153,200 0
11-Jul-2024 412.50 412.50 397.50 397.50 294,400 0
10-Jul-2024 412.50 412.50 412.50 412.50 0 0
09-Jul-2024 411.25 412.50 400.00 412.50 104,000 0
08-Jul-2024 410.00 410.00 410.00 410.00 28,400 0
05-Jul-2024 423.75 423.75 417.50 417.50 24,000 0