PT Kedawung Setia Industrial Tbk(ID:KDSI)
Rp444.000.00 (0.00%)
ID:KDSI
PT Kedawung Setia Industrial Tbk historical prices
Rp444.00
At close:0.00 (0.00%)
PT Kedawung Setia Industrial Tbk (KDSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 432.00 | 444.00 | 430.00 | 444.00 | 444.00 | 0.00% | 10,700 | 0.81 |
| Nov 10, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | +0.45% | 5,200 | 0.39 |
| Nov 09, 2026 | 442.00 | 444.00 | 426.00 | 444.00 | 444.00 | +0.45% | 1,200 | 0.09 |
| Nov 06, 2026 | 424.00 | 444.00 | 400.00 | 442.00 | 442.00 | +2.79% | 27,100 | 2.01 |
| Nov 05, 2026 | 422.00 | 442.00 | 422.00 | 430.00 | 430.00 | -1.83% | 15,900 | 1.19 |
| Nov 04, 2026 | 444.00 | 446.00 | 420.00 | 438.00 | 438.00 | -1.79% | 8,400 | 0.63 |
| Nov 03, 2026 | 432.00 | 446.00 | 432.00 | 446.00 | 446.00 | 0.00% | 2,700 | 0.20 |
| Nov 02, 2026 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | +0.90% | 2,300 | 0.17 |
| Oct 30, 2026 | 440.00 | 442.00 | 420.00 | 442.00 | 442.00 | +0.45% | 3,800 | 0.27 |
| Oct 29, 2026 | 432.00 | 440.00 | 422.00 | 440.00 | 440.00 | +1.85% | 15,400 | 1.08 |
| Oct 28, 2026 | 432.00 | 432.00 | 406.00 | 432.00 | 432.00 | -0.92% | 56,000 | 4.12 |
| Oct 27, 2026 | 442.00 | 456.00 | 434.00 | 436.00 | 436.00 | -4.39% | 16,200 | 1.19 |
| Oct 26, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.00% | 100 | 0.01 |
| Oct 23, 2026 | 442.00 | 458.00 | 442.00 | 456.00 | 456.00 | 0.00% | 5,600 | 0.41 |
| Oct 22, 2026 | 458.00 | 458.00 | 448.00 | 456.00 | 456.00 | -0.44% | 4,800 | 0.35 |
| Oct 21, 2026 | 454.00 | 458.00 | 444.00 | 458.00 | 458.00 | +0.88% | 9,500 | 0.69 |
| Oct 20, 2026 | 456.00 | 458.00 | 444.00 | 454.00 | 454.00 | 0.00% | 21,400 | 1.58 |
| Oct 19, 2026 | 448.00 | 458.00 | 430.00 | 454.00 | 454.00 | +3.18% | 20,300 | 1.51 |
| Oct 16, 2026 | 470.00 | 470.00 | 398.00 | 440.00 | 440.00 | -5.58% | 42,900 | 3.27 |
| Oct 15, 2026 | 468.00 | 468.00 | 462.00 | 466.00 | 466.00 | -0.43% | 7,000 | 0.54 |
| Oct 14, 2026 | 468.00 | 468.00 | 448.00 | 468.00 | 468.00 | 0.00% | 7,600 | 0.59 |
| Oct 13, 2026 | 448.00 | 468.00 | 448.00 | 468.00 | 468.00 | 0.00% | 16,900 | 1.33 |
| Oct 12, 2026 | 468.00 | 468.00 | 444.00 | 468.00 | 468.00 | 0.00% | 10,500 | 0.83 |
| Oct 09, 2026 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | 0.00% | 4,200 | 0.33 |
| Oct 08, 2026 | 468.00 | 468.00 | 448.00 | 468.00 | 468.00 | 0.00% | 3,200 | 0.25 |
| Oct 07, 2026 | 468.00 | 468.00 | 446.00 | 468.00 | 468.00 | +0.43% | 33,300 | 2.71 |
| Oct 06, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | -0.43% | 14,000 | 1.16 |
| Oct 05, 2026 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 0.00% | 27,700 | 2.36 |
| Oct 02, 2026 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | 0.00% | 2,800 | 0.24 |
| Oct 01, 2026 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 0.00% | 11,400 | 0.99 |
| Sep 30, 2026 | 456.00 | 468.00 | 448.00 | 468.00 | 468.00 | +2.63% | 46,800 | 4.33 |
| Sep 29, 2026 | 462.00 | 466.00 | 456.00 | 456.00 | 456.00 | -1.72% | 8,600 | 0.81 |
| Sep 28, 2026 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | +0.43% | 2,900 | 0.27 |
| Sep 25, 2026 | 466.00 | 466.00 | 448.00 | 462.00 | 462.00 | -0.86% | 1,600 | 0.14 |
| Sep 24, 2026 | 468.00 | 468.00 | 458.00 | 466.00 | 466.00 | +0.43% | 10,700 | 0.96 |
| Sep 23, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.00% | 1,000 | 0.09 |
| Sep 22, 2026 | 454.00 | 468.00 | 454.00 | 464.00 | 464.00 | +1.31% | 19,100 | 1.56 |
| Sep 21, 2026 | 448.00 | 460.00 | 448.00 | 458.00 | 458.00 | +2.69% | 12,400 | 1.02 |
| Sep 18, 2026 | 450.00 | 458.00 | 444.00 | 446.00 | 446.00 | -0.89% | 7,700 | 0.64 |
| Sep 17, 2026 | 468.00 | 468.00 | 444.00 | 450.00 | 450.00 | -3.85% | 54,900 | 4.72 |
| Sep 16, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.00% | 8,600 | 0.75 |
| Sep 15, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.00% | 5,800 | 0.51 |
| Sep 14, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.00% | 19,200 | 1.72 |
| Sep 11, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.00% | 4,400 | 0.40 |
| Sep 10, 2026 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | 0.00% | 9,400 | 0.86 |
| Sep 09, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.00% | 6,800 | 0.60 |
| Sep 08, 2026 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 0.00% | 14,900 | 1.30 |
| Sep 07, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | +0.43% | 7,400 | 0.62 |
| Sep 04, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 0.00% | 20,800 | 1.53 |
| Sep 03, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | +1.30% | 32,000 | 2.32 |
