Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 292.50 296.25 288.75 296.25 246,800 0
06-Jun-2023 293.75 297.50 282.50 293.75 322,000 0
05-Jun-2023 282.50 293.75 281.25 293.75 312,400 0
31-May-2023 293.75 295.00 287.50 293.75 750,000 0
30-May-2023 286.25 297.50 276.25 293.75 609,600 0
29-May-2023 271.25 287.50 271.25 275.00 490,800 0
26-May-2023 270.00 273.75 270.00 271.25 58,800 0
25-May-2023 270.00 271.25 267.50 271.25 292,800 0
24-May-2023 268.75 271.25 266.25 271.25 129,600 0
23-May-2023 266.25 268.75 265.00 268.75 8,000 0
22-May-2023 262.50 266.25 262.50 266.25 21,400 0
19-May-2023 266.25 266.25 262.50 262.50 26,600 0
17-May-2023 262.50 262.50 262.50 262.50 5,300 0
16-May-2023 265.00 266.25 262.50 262.50 2,700 0
15-May-2023 262.50 266.25 262.50 262.50 27,100 0
12-May-2023 266.25 266.25 265.00 266.25 3,000 0
11-May-2023 266.25 267.50 262.50 267.50 6,100 0
10-May-2023 265.00 270.00 261.25 267.50 14,300 0
09-May-2023 261.25 265.00 261.25 265.00 55,100 0
08-May-2023 260.00 265.00 258.75 258.75 5,600 0
05-May-2023 260.00 261.25 258.75 260.00 7,100 0
04-May-2023 260.00 268.75 258.75 266.25 24,400 0
03-May-2023 262.50 265.00 258.75 260.00 30,700 0
02-May-2023 265.00 266.25 262.50 262.50 22,300 0
28-Apr-2023 265.00 266.25 262.50 263.75 8,200 0
27-Apr-2023 266.25 266.25 262.50 265.00 2,400 0
26-Apr-2023 266.25 266.25 263.75 263.75 12,400 0
18-Apr-2023 263.75 266.25 263.75 266.25 2,300 0
17-Apr-2023 270.00 270.00 263.75 265.00 3,600 0
14-Apr-2023 262.50 265.00 262.50 263.75 7,200 0
13-Apr-2023 265.00 266.25 262.50 262.50 31,200 0
12-Apr-2023 266.25 267.50 263.75 263.75 11,700 0
11-Apr-2023 265.00 268.75 262.50 266.25 3,100 0
10-Apr-2023 272.50 273.75 266.25 268.75 19,800 0
06-Apr-2023 270.00 273.75 268.75 271.25 3,800 0
05-Apr-2023 270.00 272.50 268.75 270.00 7,500 0
04-Apr-2023 268.75 272.50 268.75 268.75 21,100 0
03-Apr-2023 275.00 276.25 270.00 275.00 3,200 0
31-Mar-2023 272.50 275.00 270.00 275.00 99,900 0
30-Mar-2023 272.50 278.75 271.25 275.00 4,100 0
29-Mar-2023 272.50 272.50 270.00 271.25 36,800 0
28-Mar-2023 267.50 272.50 266.25 272.50 9,300 0
27-Mar-2023 266.25 267.50 260.00 267.50 3,300 0
24-Mar-2023 265.00 266.25 265.00 266.25 1,400 0
21-Mar-2023 266.25 267.50 265.00 265.00 31,800 0
20-Mar-2023 266.25 267.50 265.00 265.00 5,900 0
17-Mar-2023 267.50 267.50 263.75 267.50 15,300 0