PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 426.00
-12.00 (-2.74%)
Jun 30, 2026, 3:49 PM WIB
IDX:KDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 438.00 | 438.00 | 432.00 | 438.00 | 438.00 | - | 3,600 |
| Jun 26, 2026 | 428.00 | 438.00 | 428.00 | 438.00 | 438.00 | 2.34% | 1,800 |
| Jun 25, 2026 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | -0.93% | 88,100 |
| Jun 24, 2026 | 428.00 | 432.00 | 428.00 | 432.00 | 432.00 | 0.47% | 6,900 |
| Jun 23, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -2.27% | 1,400 |
| Jun 22, 2026 | 432.00 | 446.00 | 420.00 | 440.00 | 440.00 | -1.35% | 29,800 |
| Jun 19, 2026 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 0.90% | 1,400 |
| Jun 18, 2026 | 442.00 | 442.00 | 422.00 | 442.00 | 442.00 | -0.45% | 3,300 |
| Jun 17, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | 100 |
| Jun 15, 2026 | 444.00 | 444.00 | 432.00 | 444.00 | 444.00 | - | 1,400 |
| Jun 12, 2026 | 432.00 | 446.00 | 410.00 | 444.00 | 444.00 | 2.78% | 27,400 |
| Jun 11, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 23,800 |
| Jun 10, 2026 | 432.00 | 448.00 | 430.00 | 432.00 | 432.00 | - | 33,100 |
| Jun 9, 2026 | 450.00 | 460.00 | 430.00 | 432.00 | 432.00 | 0.47% | 130,200 |
| Jun 8, 2026 | 448.00 | 448.00 | 410.00 | 430.00 | 430.00 | -4.02% | 46,500 |
| Jun 5, 2026 | 448.00 | 448.00 | 432.00 | 448.00 | 448.00 | -0.44% | 9,000 |
| Jun 4, 2026 | 432.00 | 450.00 | 430.00 | 450.00 | 450.00 | 0.45% | 16,000 |
| Jun 3, 2026 | 448.00 | 448.00 | 434.00 | 448.00 | 448.00 | - | 24,000 |
| Jun 2, 2026 | 446.00 | 450.00 | 430.00 | 448.00 | 448.00 | - | 6,400 |
| May 29, 2026 | 450.00 | 450.00 | 434.00 | 448.00 | 448.00 | -0.44% | 5,900 |
| May 26, 2026 | 450.00 | 450.00 | 432.00 | 450.00 | 450.00 | 0.45% | 47,900 |
| May 25, 2026 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | - | 5,800 |
| May 22, 2026 | 430.00 | 448.00 | 430.00 | 448.00 | 448.00 | - | 9,400 |
| May 21, 2026 | 434.00 | 448.00 | 432.00 | 448.00 | 448.00 | -0.44% | 4,900 |
| May 20, 2026 | 446.00 | 450.00 | 432.00 | 450.00 | 450.00 | - | 22,100 |
| May 19, 2026 | 446.00 | 450.00 | 432.00 | 450.00 | 450.00 | 0.45% | 27,600 |
| May 18, 2026 | 446.00 | 450.00 | 430.00 | 448.00 | 448.00 | 0.45% | 23,400 |
| May 13, 2026 | 448.00 | 448.00 | 418.00 | 446.00 | 446.00 | - | 23,900 |
| May 12, 2026 | 446.00 | 448.00 | 434.00 | 446.00 | 446.00 | - | 23,700 |
| May 11, 2026 | 446.00 | 450.00 | 434.00 | 446.00 | 446.00 | -0.45% | 14,200 |
| May 8, 2026 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | -0.44% | 1,600 |
| May 7, 2026 | 442.00 | 452.00 | 434.00 | 450.00 | 450.00 | -0.88% | 78,000 |
| May 6, 2026 | 456.00 | 456.00 | 440.00 | 454.00 | 454.00 | -0.44% | 11,900 |
| May 5, 2026 | 440.00 | 460.00 | 438.00 | 456.00 | 456.00 | 3.64% | 61,600 |
| May 4, 2026 | 454.00 | 454.00 | 436.00 | 440.00 | 440.00 | -0.90% | 106,600 |
| Apr 30, 2026 | 462.00 | 466.00 | 450.00 | 464.00 | 444.00 | 0.43% | 149,600 |
| Apr 29, 2026 | 462.00 | 468.00 | 450.00 | 462.00 | 442.09 | -0.86% | 70,100 |
| Apr 28, 2026 | 468.00 | 468.00 | 450.00 | 466.00 | 445.91 | 0.43% | 92,900 |
| Apr 27, 2026 | 460.00 | 468.00 | 450.00 | 464.00 | 444.00 | 3.57% | 133,000 |
| Apr 24, 2026 | 444.00 | 450.00 | 440.00 | 448.00 | 428.69 | 0.90% | 19,500 |
| Apr 23, 2026 | 444.00 | 450.00 | 444.00 | 444.00 | 424.86 | - | 7,500 |
| Apr 22, 2026 | 440.00 | 448.00 | 440.00 | 444.00 | 424.86 | 0.91% | 17,800 |
| Apr 21, 2026 | 442.00 | 450.00 | 434.00 | 440.00 | 421.03 | - | 54,600 |
| Apr 20, 2026 | 440.00 | 468.00 | 436.00 | 440.00 | 421.03 | 0.46% | 114,200 |
| Apr 17, 2026 | 444.00 | 448.00 | 436.00 | 438.00 | 419.12 | -2.67% | 36,500 |
| Apr 16, 2026 | 442.00 | 454.00 | 438.00 | 450.00 | 430.60 | -0.88% | 40,700 |
| Apr 15, 2026 | 450.00 | 456.00 | 440.00 | 454.00 | 434.43 | -0.44% | 49,700 |
| Apr 14, 2026 | 446.00 | 458.00 | 436.00 | 456.00 | 436.34 | -1.30% | 45,300 |
| Apr 13, 2026 | 464.00 | 466.00 | 458.00 | 462.00 | 442.09 | - | 68,600 |
| Apr 10, 2026 | 448.00 | 462.00 | 436.00 | 462.00 | 442.09 | 3.13% | 55,800 |