PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 472.00
-8.00 (-1.67%)
Aug 1, 2025, 3:43 PM WIB
IDX:KDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 472.00 | 476.00 | 466.00 | 472.00 | 472.00 | -1.67% | 9,700 |
| Jul 31, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 6,700 |
| Jul 30, 2025 | 472.00 | 480.00 | 460.00 | 480.00 | 480.00 | - | 9,400 |
| Jul 29, 2025 | 482.00 | 482.00 | 466.00 | 480.00 | 480.00 | 0.84% | 25,500 |
| Jul 28, 2025 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.42% | 2,000 |
| Jul 25, 2025 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.25% | 3,700 |
| Jul 24, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 2.13% | 2,300 |
| Jul 23, 2025 | 474.00 | 480.00 | 470.00 | 470.00 | 470.00 | -0.42% | 700 |
| Jul 22, 2025 | 470.00 | 480.00 | 468.00 | 472.00 | 472.00 | -1.67% | 38,200 |
| Jul 21, 2025 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 2,900 |
| Jul 18, 2025 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | - | 25,200 |
| Jul 17, 2025 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | - | 9,700 |
| Jul 16, 2025 | 478.00 | 480.00 | 466.00 | 480.00 | 480.00 | - | 15,400 |
| Jul 15, 2025 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 6,500 |
| Jul 14, 2025 | 482.00 | 482.00 | 478.00 | 480.00 | 480.00 | -0.41% | 12,700 |
| Jul 11, 2025 | 482.00 | 486.00 | 476.00 | 482.00 | 482.00 | - | 14,300 |
| Jul 10, 2025 | 484.00 | 484.00 | 472.00 | 482.00 | 482.00 | -0.41% | 5,200 |
| Jul 9, 2025 | 484.00 | 484.00 | 470.00 | 484.00 | 484.00 | - | 10,300 |
| Jul 8, 2025 | 488.00 | 488.00 | 466.00 | 484.00 | 484.00 | -0.82% | 44,200 |
| Jul 7, 2025 | 484.00 | 488.00 | 474.00 | 488.00 | 488.00 | 0.41% | 25,600 |
| Jul 4, 2025 | 484.00 | 486.00 | 460.00 | 486.00 | 486.00 | - | 14,500 |
| Jul 3, 2025 | 486.00 | 486.00 | 476.00 | 486.00 | 486.00 | - | 4,200 |
| Jul 2, 2025 | 472.00 | 488.00 | 472.00 | 486.00 | 486.00 | 2.97% | 45,500 |
| Jul 1, 2025 | 480.00 | 482.00 | 472.00 | 472.00 | 472.00 | -1.67% | 21,600 |
| Jun 30, 2025 | 474.00 | 488.00 | 466.00 | 480.00 | 480.00 | 1.27% | 86,800 |
| Jun 26, 2025 | 466.00 | 474.00 | 464.00 | 474.00 | 474.00 | 0.85% | 4,200 |
| Jun 25, 2025 | 466.00 | 472.00 | 448.00 | 470.00 | 470.00 | 1.29% | 223,300 |
| Jun 24, 2025 | 460.00 | 476.00 | 448.00 | 464.00 | 464.00 | 0.87% | 30,100 |
| Jun 23, 2025 | 460.00 | 460.00 | 446.00 | 460.00 | 460.00 | 1.32% | 12,900 |
| Jun 20, 2025 | 450.00 | 482.00 | 450.00 | 454.00 | 454.00 | 0.89% | 38,500 |
| Jun 19, 2025 | 456.00 | 466.00 | 448.00 | 450.00 | 450.00 | -1.32% | 28,000 |
| Jun 18, 2025 | 458.00 | 462.00 | 456.00 | 456.00 | 456.00 | -0.44% | 58,200 |
| Jun 17, 2025 | 458.00 | 468.00 | 448.00 | 458.00 | 458.00 | 1.33% | 48,400 |
| Jun 16, 2025 | 456.00 | 470.00 | 446.00 | 452.00 | 452.00 | -1.31% | 74,900 |
| Jun 13, 2025 | 452.00 | 486.00 | 444.00 | 458.00 | 458.00 | 3.15% | 171,100 |
| Jun 12, 2025 | 450.00 | 452.00 | 440.00 | 444.00 | 444.00 | -0.89% | 41,400 |
| Jun 11, 2025 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | -0.44% | 31,400 |
| Jun 10, 2025 | 442.00 | 454.00 | 432.00 | 450.00 | 450.00 | 1.81% | 94,600 |
| Jun 5, 2025 | 444.00 | 464.00 | 432.00 | 442.00 | 442.00 | -7.14% | 147,100 |
| Jun 4, 2025 | 486.00 | 486.00 | 476.00 | 476.00 | 439.00 | -1.24% | 314,600 |
| Jun 3, 2025 | 490.00 | 494.00 | 470.00 | 482.00 | 444.53 | -1.63% | 81,100 |
| Jun 2, 2025 | 474.00 | 492.00 | 474.00 | 490.00 | 451.91 | 3.38% | 638,800 |
| May 28, 2025 | 450.00 | 490.00 | 446.00 | 474.00 | 437.16 | 6.28% | 257,900 |
| May 27, 2025 | 442.00 | 460.00 | 440.00 | 446.00 | 411.33 | 1.36% | 379,900 |
| May 26, 2025 | 448.00 | 452.00 | 440.00 | 440.00 | 405.80 | -1.79% | 133,200 |
| May 23, 2025 | 438.00 | 448.00 | 436.00 | 448.00 | 413.18 | 1.82% | 124,200 |
| May 22, 2025 | 440.00 | 446.00 | 430.00 | 440.00 | 405.80 | - | 35,900 |
| May 21, 2025 | 432.00 | 450.00 | 432.00 | 440.00 | 405.80 | 3.77% | 101,900 |
| May 20, 2025 | 446.00 | 446.00 | 408.00 | 424.00 | 391.04 | -4.93% | 43,800 |
| May 19, 2025 | 442.00 | 446.00 | 438.00 | 446.00 | 411.33 | 0.90% | 37,100 |