Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 263.75 265.00 251.25 263.75 44,000 0
15-Mar-2023 267.50 268.75 265.00 265.00 11,500 0
14-Mar-2023 272.50 272.50 262.50 265.00 33,000 0
13-Mar-2023 275.00 282.50 272.50 272.50 6,200 0
10-Mar-2023 273.75 276.25 270.00 276.25 4,500 0
09-Mar-2023 273.75 276.25 271.25 273.75 3,800 0
08-Mar-2023 278.75 278.75 270.00 273.75 17,500 0
07-Mar-2023 275.00 277.50 275.00 277.50 6,400 0
06-Mar-2023 275.00 278.75 267.50 275.00 93,900 0
03-Mar-2023 276.25 283.75 276.25 276.25 47,000 0
02-Mar-2023 281.25 281.25 275.00 276.25 24,000 0
01-Mar-2023 275.00 281.25 275.00 275.00 8,800 0
28-Feb-2023 282.50 282.50 273.75 275.00 29,700 0
27-Feb-2023 280.00 280.00 273.75 277.50 22,500 0
24-Feb-2023 272.50 280.00 272.50 280.00 24,500 0
23-Feb-2023 275.00 275.00 272.50 272.50 7,400 0
22-Feb-2023 275.00 276.25 272.50 272.50 3,500 0
21-Feb-2023 271.25 273.75 270.00 271.25 17,600 0
20-Feb-2023 272.50 280.00 270.00 270.00 33,700 0
17-Feb-2023 271.25 288.75 271.25 272.50 31,000 0
16-Feb-2023 278.75 280.00 273.75 273.75 2,600 0
15-Feb-2023 280.00 280.00 272.50 272.50 4,400 0
14-Feb-2023 283.75 283.75 273.75 280.00 8,100 0
13-Feb-2023 273.75 287.50 273.75 275.00 7,800 0
10-Feb-2023 277.50 277.50 271.25 272.50 22,900 0
09-Feb-2023 277.50 278.75 275.00 275.00 10,100 0
08-Feb-2023 282.50 287.50 276.25 277.50 33,000 0
07-Feb-2023 266.25 311.25 266.25 282.50 360,600 0
06-Feb-2023 265.00 286.25 262.50 266.25 287,700 0
03-Feb-2023 266.25 266.25 263.75 265.00 12,900 0
02-Feb-2023 267.50 267.50 265.00 266.25 20,300 0
01-Feb-2023 267.50 267.50 265.00 265.00 13,100 0
31-Jan-2023 265.00 268.75 263.75 265.00 2,300 0
30-Jan-2023 265.00 267.50 265.00 265.00 41,400 0
27-Jan-2023 267.50 268.75 265.00 266.25 14,800 0
26-Jan-2023 263.75 268.75 261.25 266.25 16,300 0
25-Jan-2023 270.00 271.25 263.75 268.75 17,600 0
24-Jan-2023 272.50 272.50 263.75 270.00 40,200 0
20-Jan-2023 267.50 275.00 267.50 270.00 6,100 0
19-Jan-2023 267.50 268.75 267.50 267.50 3,900 0
18-Jan-2023 266.25 266.25 265.00 265.00 13,200 0
17-Jan-2023 266.25 266.25 266.25 266.25 4,100 0
16-Jan-2023 267.50 270.00 262.50 266.25 26,200 0
13-Jan-2023 265.00 267.50 265.00 267.50 6,600 0
12-Jan-2023 266.25 266.25 262.50 265.00 44,300 0
11-Jan-2023 265.00 266.25 262.50 263.75 30,100 0
10-Jan-2023 267.50 268.75 262.50 263.75 2,600 0
09-Jan-2023 266.25 275.00 263.75 263.75 7,600 0
06-Jan-2023 265.00 266.25 261.25 266.25 59,200 0
05-Jan-2023 267.50 267.50 261.25 261.25 7,400 0
04-Jan-2023 266.25 268.75 263.75 265.00 35,000 0
03-Jan-2023 257.50 272.50 257.50 266.25 24,300 0
02-Jan-2023 282.50 287.50 267.50 267.50 98,600 0