PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 454.00
+4.00 (0.89%)
Oct 1, 2025, 2:04 PM WIB
IDX:KDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 450.00 | 458.00 | 448.00 | 448.00 | 448.00 | -0.44% | 3,400 |
| Sep 30, 2025 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | - | 37,600 |
| Sep 29, 2025 | 450.00 | 466.00 | 438.00 | 450.00 | 450.00 | -1.75% | 22,100 |
| Sep 26, 2025 | 456.00 | 466.00 | 456.00 | 458.00 | 458.00 | 1.33% | 3,300 |
| Sep 25, 2025 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | - | 22,500 |
| Sep 24, 2025 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | - | 15,900 |
| Sep 23, 2025 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | 2.73% | 171,100 |
| Sep 22, 2025 | 466.00 | 468.00 | 400.00 | 440.00 | 440.00 | -3.93% | 171,100 |
| Sep 19, 2025 | 458.00 | 460.00 | 452.00 | 458.00 | 458.00 | 0.44% | 9,900 |
| Sep 18, 2025 | 468.00 | 470.00 | 454.00 | 456.00 | 456.00 | -2.98% | 36,400 |
| Sep 17, 2025 | 456.00 | 470.00 | 450.00 | 470.00 | 470.00 | - | 46,200 |
| Sep 16, 2025 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | - | 1,900 |
| Sep 15, 2025 | 456.00 | 472.00 | 456.00 | 470.00 | 470.00 | - | 5,300 |
| Sep 12, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 800 |
| Sep 11, 2025 | 464.00 | 472.00 | 464.00 | 470.00 | 470.00 | - | 8,500 |
| Sep 10, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2.17% | 400 |
| Sep 9, 2025 | 474.00 | 474.00 | 454.00 | 460.00 | 460.00 | -2.54% | 4,100 |
| Sep 8, 2025 | 464.00 | 472.00 | 454.00 | 472.00 | 472.00 | -0.42% | 10,900 |
| Sep 4, 2025 | 468.00 | 474.00 | 456.00 | 474.00 | 474.00 | 0.85% | 7,700 |
| Sep 3, 2025 | 468.00 | 474.00 | 468.00 | 470.00 | 470.00 | 0.43% | 6,500 |
| Sep 2, 2025 | 452.00 | 470.00 | 452.00 | 468.00 | 468.00 | 3.54% | 5,600 |
| Sep 1, 2025 | 468.00 | 474.00 | 450.00 | 452.00 | 452.00 | -5.04% | 16,100 |
| Aug 29, 2025 | 476.00 | 476.00 | 466.00 | 476.00 | 476.00 | - | 12,000 |
| Aug 28, 2025 | 476.00 | 476.00 | 464.00 | 476.00 | 476.00 | - | 12,700 |
| Aug 27, 2025 | 470.00 | 478.00 | 456.00 | 476.00 | 476.00 | 3.93% | 26,800 |
| Aug 26, 2025 | 474.00 | 476.00 | 454.00 | 458.00 | 458.00 | -3.78% | 20,300 |
| Aug 25, 2025 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.42% | 15,600 |
| Aug 22, 2025 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 0.85% | 6,600 |
| Aug 21, 2025 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | - | 28,800 |
| Aug 20, 2025 | 470.00 | 470.00 | 458.00 | 470.00 | 470.00 | - | 66,700 |
| Aug 19, 2025 | 474.00 | 476.00 | 454.00 | 470.00 | 470.00 | 2.17% | 197,600 |
| Aug 15, 2025 | 476.00 | 476.00 | 446.00 | 460.00 | 460.00 | -3.36% | 53,800 |
| Aug 14, 2025 | 474.00 | 476.00 | 460.00 | 476.00 | 476.00 | 0.42% | 267,800 |
| Aug 13, 2025 | 470.00 | 476.00 | 460.00 | 474.00 | 474.00 | 0.42% | 200,900 |
| Aug 12, 2025 | 472.00 | 472.00 | 458.00 | 472.00 | 472.00 | -1.26% | 18,000 |
| Aug 11, 2025 | 478.00 | 478.00 | 452.00 | 478.00 | 478.00 | - | 87,300 |
| Aug 8, 2025 | 464.00 | 478.00 | 464.00 | 478.00 | 478.00 | - | 4,700 |
| Aug 7, 2025 | 470.00 | 478.00 | 470.00 | 478.00 | 478.00 | 0.42% | 5,800 |
| Aug 6, 2025 | 470.00 | 480.00 | 470.00 | 476.00 | 476.00 | 1.28% | 35,600 |
| Aug 5, 2025 | 474.00 | 478.00 | 466.00 | 470.00 | 470.00 | -1.26% | 3,800 |
| Aug 4, 2025 | 474.00 | 478.00 | 464.00 | 476.00 | 476.00 | 0.85% | 34,900 |
| 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 |