PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 474.00
+4.00 (0.85%)
Sep 4, 2025, 1:52 PM WIB
IDX:KDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |