Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 420.00 433.75 417.50 433.75 410,800 0
01-Nov-2023 390.00 423.75 383.75 420.00 614,800 0
31-Oct-2023 375.00 380.00 375.00 378.75 29,600 0
30-Oct-2023 366.25 373.75 366.25 372.50 201,600 0
27-Oct-2023 366.25 370.00 366.25 366.25 46,000 0
26-Oct-2023 372.50 372.50 367.50 367.50 2,800 0
25-Oct-2023 375.00 375.00 375.00 375.00 0 0
24-Oct-2023 371.25 376.25 362.50 375.00 474,000 0
23-Oct-2023 372.50 372.50 372.50 372.50 40,000 0
20-Oct-2023 372.50 375.00 371.25 375.00 244,400 0
19-Oct-2023 373.75 373.75 365.00 373.75 590,800 0
18-Oct-2023 372.50 375.00 372.50 373.75 58,800 0
17-Oct-2023 372.50 375.00 372.50 372.50 132,400 0
16-Oct-2023 357.50 375.00 357.50 375.00 116,000 0
13-Oct-2023 360.00 376.25 360.00 376.25 10,800 0
12-Oct-2023 376.25 382.50 356.25 356.25 80,400 0
11-Oct-2023 375.00 376.25 375.00 376.25 12,000 0
10-Oct-2023 375.00 376.25 357.50 375.00 94,400 0
09-Oct-2023 376.25 376.25 356.25 376.25 61,200 0
06-Oct-2023 351.25 378.75 351.25 377.50 184,000 0
05-Oct-2023 380.00 380.00 336.25 352.50 216,400 0
04-Oct-2023 373.75 382.50 366.25 378.75 223,600 0
03-Oct-2023 375.00 383.75 375.00 382.50 14,000 0
02-Oct-2023 350.00 375.00 350.00 375.00 115,600 0
29-Sep-2023 347.50 360.00 335.00 360.00 63,200 0
27-Sep-2023 355.00 362.50 350.00 350.00 15,200 0
26-Sep-2023 336.25 357.50 336.25 355.00 262,400 0
25-Sep-2023 332.50 352.50 325.00 333.75 145,200 0
22-Sep-2023 321.25 356.25 317.50 331.25 552,800 0
21-Sep-2023 328.75 331.25 322.50 322.50 108,400 0
20-Sep-2023 322.50 332.50 318.75 331.25 496,000 0
19-Sep-2023 335.00 337.50 335.00 335.00 6,800 0
18-Sep-2023 342.50 342.50 320.00 340.00 213,200 0
15-Sep-2023 347.50 365.00 340.00 342.50 42,000 0
14-Sep-2023 360.00 367.50 360.00 367.50 26,400 0
13-Sep-2023 372.50 372.50 361.25 372.50 2,000 0
12-Sep-2023 373.75 373.75 372.50 372.50 123,600 0
11-Sep-2023 372.50 372.50 372.50 372.50 1,200 0
08-Sep-2023 371.25 372.50 358.75 372.50 162,800 0
07-Sep-2023 362.50 372.50 358.75 371.25 138,400 0
06-Sep-2023 363.75 372.50 362.50 365.00 37,200 0
05-Sep-2023 372.50 372.50 362.50 372.50 71,600 0
04-Sep-2023 367.50 373.75 367.50 372.50 90,000 0
01-Sep-2023 365.00 372.50 360.00 371.25 71,600 0
31-Aug-2023 346.25 371.25 346.25 365.00 222,800 0
30-Aug-2023 335.00 346.25 335.00 346.25 188,800 0
29-Aug-2023 328.75 335.00 325.00 335.00 156,400 0