Price History - KDSI

Kembali ke Company
Ticker: KDSI
Company: Kedawung Setia Industrial Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 257.50 288.75 253.75 287.50 85,600 0
29-Dec-2022 262.50 262.50 253.75 257.50 5,400 0
28-Dec-2022 260.00 260.00 251.25 257.50 1,051,400 0
27-Dec-2022 260.00 260.00 258.75 258.75 1,700 0
26-Dec-2022 261.25 261.25 251.25 252.50 6,100 0
23-Dec-2022 258.75 260.00 258.75 258.75 1,800 0
22-Dec-2022 256.25 256.25 253.75 256.25 1,800 0
21-Dec-2022 258.75 258.75 251.25 251.25 5,700 0
20-Dec-2022 252.50 257.50 252.50 256.25 18,100 0
19-Dec-2022 252.50 262.50 240.00 251.25 8,600 0
16-Dec-2022 252.50 262.50 252.50 252.50 5,200 0
15-Dec-2022 250.00 253.75 250.00 252.50 2,400 0
14-Dec-2022 262.50 262.50 251.25 252.50 2,500 0
13-Dec-2022 250.00 257.50 250.00 251.25 8,700 0
12-Dec-2022 248.75 250.00 246.25 250.00 32,500 0
09-Dec-2022 251.25 255.00 250.00 250.00 12,400 0
08-Dec-2022 262.50 262.50 251.25 251.25 10,100 0
07-Dec-2022 262.50 262.50 248.75 251.25 129,700 0
06-Dec-2022 270.00 270.00 262.50 262.50 3,400 0
05-Dec-2022 262.50 272.50 262.50 268.75 64,000 0
02-Dec-2022 265.00 265.00 262.50 262.50 29,900 0
01-Dec-2022 262.50 262.50 261.25 262.50 57,200 0
30-Nov-2022 265.00 265.00 261.25 261.25 35,300 0
29-Nov-2022 265.00 267.50 261.25 265.00 55,900 0
28-Nov-2022 265.00 265.00 260.00 265.00 39,000 0
25-Nov-2022 267.50 271.25 263.75 265.00 25,600 0
24-Nov-2022 268.75 273.75 265.00 267.50 92,400 0
23-Nov-2022 258.75 290.00 258.75 270.00 3,716,500 0
22-Nov-2022 257.50 258.75 257.50 257.50 2,807,100 0
21-Nov-2022 257.50 257.50 256.25 257.50 26,100 0
18-Nov-2022 257.50 258.75 256.25 257.50 3,400 0
17-Nov-2022 260.00 260.00 257.50 258.75 16,000 0
16-Nov-2022 257.50 263.75 256.25 261.25 941,900 0
15-Nov-2022 262.50 266.25 256.25 258.75 1,447,900 0
14-Nov-2022 261.25 266.25 260.00 260.00 4,739,200 0
11-Nov-2022 257.50 261.25 256.25 260.00 957,200 0
10-Nov-2022 263.75 268.75 256.25 257.50 1,930,000 0
09-Nov-2022 265.00 266.25 261.25 261.25 1,068,200 0
08-Nov-2022 271.25 287.50 255.00 265.00 6,826,800 0
07-Nov-2022 255.00 272.50 255.00 272.50 4,125,900 0
04-Nov-2022 255.00 257.50 252.50 255.00 5,558,800 0
03-Nov-2022 250.00 256.25 250.00 255.00 3,993,900 0
02-Nov-2022 250.00 253.75 250.00 250.00 3,657,600 0
01-Nov-2022 247.50 257.50 243.75 250.00 3,433,600 0
31-Oct-2022 240.00 250.00 240.00 247.50 1,811,500 0
28-Oct-2022 237.50 248.75 237.50 240.00 35,800 0
27-Oct-2022 237.50 240.00 236.25 236.25 10,600 0