Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 323.75 328.75 318.75 328.75 87,200 0
25-Aug-2023 321.25 322.50 315.00 322.50 118,400 0
24-Aug-2023 320.00 322.50 320.00 321.25 51,600 0
23-Aug-2023 320.00 320.00 318.75 320.00 139,200 0
22-Aug-2023 318.75 320.00 310.00 320.00 185,200 0
21-Aug-2023 315.00 318.75 307.50 318.75 28,800 0
18-Aug-2023 312.50 312.50 307.50 312.50 43,200 0
16-Aug-2023 310.00 312.50 310.00 311.25 134,400 0
15-Aug-2023 310.00 310.00 303.75 308.75 72,000 0
14-Aug-2023 308.75 310.00 308.75 310.00 81,200 0
11-Aug-2023 310.00 310.00 308.75 308.75 232,400 0
10-Aug-2023 308.75 311.25 306.25 308.75 270,400 0
09-Aug-2023 301.25 308.75 301.25 308.75 217,600 0
08-Aug-2023 301.25 305.00 301.25 301.25 134,800 0
07-Aug-2023 301.25 301.25 300.00 301.25 277,600 0
04-Aug-2023 301.25 301.25 301.25 301.25 29,600 0
03-Aug-2023 301.25 301.25 300.00 300.00 36,000 0
02-Aug-2023 302.50 302.50 300.00 301.25 137,200 0
01-Aug-2023 300.00 301.25 300.00 301.25 23,600 0
31-Jul-2023 305.00 305.00 298.75 298.75 218,800 0
28-Jul-2023 300.00 305.00 300.00 300.00 58,800 0
27-Jul-2023 300.00 305.00 300.00 303.75 226,800 0
26-Jul-2023 300.00 303.75 300.00 303.75 487,200 0
25-Jul-2023 302.50 302.50 300.00 300.00 125,200 0
24-Jul-2023 302.50 302.50 300.00 300.00 872,000 0
21-Jul-2023 300.00 302.50 300.00 301.25 107,600 0
20-Jul-2023 292.50 305.00 292.50 300.00 640,800 0
18-Jul-2023 300.00 300.00 292.50 293.75 126,800 0
17-Jul-2023 298.75 298.75 295.00 297.50 13,200 0
14-Jul-2023 295.00 296.25 292.50 296.25 38,000 0
13-Jul-2023 291.25 297.50 287.50 292.50 1,592,000 0
12-Jul-2023 292.50 297.50 290.00 292.50 297,200 0
11-Jul-2023 298.75 300.00 288.75 292.50 1,355,200 0
10-Jul-2023 301.25 308.75 298.75 302.50 1,613,600 0
07-Jul-2023 303.75 305.00 292.50 301.25 884,000 0
06-Jul-2023 300.00 303.75 300.00 303.75 343,600 0
05-Jul-2023 298.75 300.00 277.50 298.75 448,400 0
04-Jul-2023 305.00 306.25 287.50 291.25 603,600 0
03-Jul-2023 317.50 318.75 275.00 301.25 9,376,000 0
27-Jun-2023 310.00 318.75 307.50 316.25 416,000 0
26-Jun-2023 300.00 326.25 288.75 306.25 9,119,600 0
23-Jun-2023 310.00 313.75 296.25 298.75 117,600 0
22-Jun-2023 310.00 313.75 297.50 310.00 180,800 0
21-Jun-2023 295.00 313.75 293.75 311.25 364,400 0
20-Jun-2023 298.75 298.75 295.00 295.00 60,800 0
19-Jun-2023 293.75 305.00 292.50 295.00 260,400 0
16-Jun-2023 292.50 298.75 291.25 293.75 60,800 0
15-Jun-2023 295.00 297.50 290.00 290.00 429,600 0
14-Jun-2023 295.00 297.50 288.75 288.75 134,000 0
13-Jun-2023 303.75 303.75 288.75 288.75 77,600 0
12-Jun-2023 300.00 305.00 300.00 305.00 244,000 0
09-Jun-2023 298.75 300.00 292.50 293.75 64,000 0
08-Jun-2023 295.00 297.50 285.00 297.50 342,800 0