Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
03-Apr-2024 412.50 412.50 406.25 408.75 10,400 0
02-Apr-2024 425.00 425.00 425.00 425.00 4,000 0
01-Apr-2024 430.00 430.00 425.00 425.00 14,000 0
28-Mar-2024 437.50 437.50 435.00 435.00 13,200 0
27-Mar-2024 440.00 440.00 440.00 440.00 12,000 0
26-Mar-2024 442.50 442.50 441.25 441.25 34,000 0
25-Mar-2024 442.50 442.50 442.50 442.50 12,000 0
22-Mar-2024 432.50 442.50 432.50 442.50 14,000 0
21-Mar-2024 428.75 441.25 417.50 417.50 75,600 0
20-Mar-2024 412.50 431.25 410.00 428.75 36,000 0
19-Mar-2024 410.00 410.00 410.00 410.00 4,000 0
18-Mar-2024 395.00 402.50 388.75 402.50 20,800 0
15-Mar-2024 395.00 395.00 388.75 388.75 4,000 0
14-Mar-2024 396.25 396.25 381.25 381.25 6,400 0
13-Mar-2024 382.50 396.25 381.25 396.25 20,000 0
08-Mar-2024 378.75 382.50 376.25 382.50 28,000 0
07-Mar-2024 400.00 400.00 375.00 378.75 49,200 0
06-Mar-2024 403.75 403.75 365.00 400.00 180,800 0
05-Mar-2024 417.50 422.50 400.00 401.25 256,400 0
04-Mar-2024 420.00 420.00 417.50 417.50 22,800 0
01-Mar-2024 418.75 423.75 418.75 420.00 34,400 0
29-Feb-2024 425.00 425.00 420.00 425.00 75,200 0
28-Feb-2024 437.50 441.25 420.00 425.00 36,000 0
27-Feb-2024 425.00 442.50 422.50 425.00 2,800 0
26-Feb-2024 423.75 425.00 420.00 425.00 44,400 0
23-Feb-2024 418.75 427.50 418.75 423.75 22,000 0
22-Feb-2024 423.75 432.50 417.50 417.50 32,000 0
21-Feb-2024 450.00 450.00 417.50 423.75 1,050,400 0
20-Feb-2024 433.75 450.00 432.50 437.50 59,600 0
19-Feb-2024 452.50 452.50 450.00 450.00 1,600 0
16-Feb-2024 450.00 453.75 443.75 452.50 24,000 0
15-Feb-2024 448.75 450.00 447.50 450.00 5,600 0
13-Feb-2024 450.00 450.00 450.00 450.00 400 0
12-Feb-2024 445.00 450.00 428.75 450.00 20,800 0
07-Feb-2024 431.25 450.00 431.25 445.00 40,800 0
06-Feb-2024 427.50 445.00 427.50 430.00 98,000 0
05-Feb-2024 462.50 488.75 430.00 433.75 83,600 0
02-Feb-2024 450.00 497.50 425.00 463.75 547,600 0
01-Feb-2024 500.00 500.00 461.25 461.25 58,800 0
31-Jan-2024 567.50 597.50 512.50 512.50 152,800 0
30-Jan-2024 567.50 597.50 530.00 567.50 385,600 0
29-Jan-2024 530.00 635.00 507.50 567.50 550,800 0
26-Jan-2024 520.00 537.50 427.50 530.00 536,800 0
25-Jan-2024 520.00 537.50 465.00 520.00 164,400 0
24-Jan-2024 440.00 537.50 438.75 517.50 209,200 0
23-Jan-2024 450.00 450.00 430.00 431.25 44,400 0
22-Jan-2024 450.00 450.00 450.00 450.00 400 0
19-Jan-2024 448.75 448.75 435.00 448.75 15,600 0
18-Jan-2024 451.25 451.25 450.00 450.00 1,200 0
17-Jan-2024 425.00 446.25 425.00 441.25 7,200 0
16-Jan-2024 437.50 437.50 436.25 437.50 8,000 0
15-Jan-2024 437.50 437.50 427.50 437.50 3,200 0
12-Jan-2024 435.00 437.50 435.00 436.25 84,800 0
11-Jan-2024 437.50 437.50 436.25 436.25 20,800 0
10-Jan-2024 437.50 437.50 435.00 435.00 49,600 0
09-Jan-2024 435.00 437.50 433.75 436.25 34,000 0
08-Jan-2024 437.50 437.50 428.75 436.25 7,600 0
05-Jan-2024 437.50 437.50 435.00 435.00 201,600 0
04-Jan-2024 433.75 433.75 433.75 433.75 2,400 0
03-Jan-2024 428.75 440.00 426.25 435.00 85,200 0
02-Jan-2024 426.25 435.00 425.00 435.00 83,600 0
29-Dec-2023 426.25 435.00 426.25 435.00 54,400 0
28-Dec-2023 425.00 436.25 425.00 433.75 11,200 0
27-Dec-2023 425.00 431.25 425.00 425.00 46,800 0
22-Dec-2023 425.00 430.00 425.00 425.00 87,600 0
21-Dec-2023 425.00 435.00 425.00 432.50 6,800 0
20-Dec-2023 425.00 427.50 425.00 425.00 83,600 0
19-Dec-2023 425.00 427.50 423.75 425.00 248,400 0
18-Dec-2023 425.00 426.25 425.00 426.25 146,000 0
15-Dec-2023 427.50 427.50 427.50 427.50 1,200 0
14-Dec-2023 426.25 427.50 425.00 427.50 11,600 0
13-Dec-2023 427.50 427.50 426.25 426.25 2,800 0
12-Dec-2023 426.25 427.50 426.25 427.50 2,000 0
11-Dec-2023 426.25 426.25 426.25 426.25 1,200 0
08-Dec-2023 425.00 426.25 425.00 426.25 24,000 0
07-Dec-2023 425.00 426.25 425.00 426.25 38,000 0
06-Dec-2023 425.00 425.00 422.50 422.50 75,600 0
05-Dec-2023 425.00 425.00 425.00 425.00 7,600 0
04-Dec-2023 425.00 426.25 422.50 422.50 58,400 0
01-Dec-2023 433.75 433.75 425.00 425.00 2,000 0
30-Nov-2023 427.50 427.50 426.25 426.25 800 0
29-Nov-2023 437.50 440.00 428.75 428.75 10,400 0
28-Nov-2023 425.00 445.00 425.00 431.25 86,000 0
27-Nov-2023 425.00 425.00 422.50 425.00 82,000 0
24-Nov-2023 425.00 426.25 425.00 425.00 43,600 0
23-Nov-2023 425.00 426.25 422.50 425.00 64,000 0
22-Nov-2023 425.00 426.25 422.50 422.50 21,600 0
21-Nov-2023 425.00 426.25 425.00 425.00 21,200 0
20-Nov-2023 425.00 425.00 422.50 425.00 125,600 0
17-Nov-2023 427.50 431.25 425.00 425.00 85,600 0
16-Nov-2023 425.00 435.00 425.00 435.00 16,400 0
15-Nov-2023 426.25 436.25 425.00 436.25 8,000 0
14-Nov-2023 425.00 425.00 423.75 425.00 77,200 0
13-Nov-2023 425.00 426.25 423.75 425.00 72,800 0
10-Nov-2023 425.00 425.00 425.00 425.00 140,800 0
09-Nov-2023 425.00 435.00 425.00 426.25 24,000 0
08-Nov-2023 440.00 440.00 425.00 425.00 90,800 0
07-Nov-2023 425.00 440.00 425.00 440.00 222,000 0
06-Nov-2023 425.00 433.75 423.75 433.75 52,800 0
03-Nov-2023 425.00 433.75 425.00 433.75 90,000 0