PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 464.00
0.00 (0.00%)
Aug 31, 2026, 2:57 PM WIB
IDX:KDSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 460.00 | 464.00 | 456.00 | 464.00 | - | - | 22,700 |
| Aug 28, 2026 | 464.00 | 464.00 | 454.00 | 464.00 | 464.00 | - | 900 |
| Aug 27, 2026 | 460.00 | 466.00 | 454.00 | 464.00 | 464.00 | 0.87% | 4,500 |
| Aug 26, 2026 | 460.00 | 464.00 | 448.00 | 460.00 | 460.00 | - | 12,600 |
| Aug 24, 2026 | 454.00 | 466.00 | 452.00 | 460.00 | 460.00 | 1.32% | 6,000 |
| Aug 21, 2026 | 462.00 | 462.00 | 452.00 | 454.00 | 454.00 | -1.73% | 3,000 |
| Aug 20, 2026 | 468.00 | 468.00 | 452.00 | 462.00 | 462.00 | 0.43% | 6,000 |
| Aug 19, 2026 | 452.00 | 462.00 | 450.00 | 460.00 | 460.00 | -0.43% | 2,200 |
| Aug 18, 2026 | 458.00 | 462.00 | 450.00 | 462.00 | 462.00 | 2.21% | 7,700 |
| Aug 14, 2026 | 468.00 | 468.00 | 450.00 | 452.00 | 452.00 | -1.74% | 41,200 |
| Aug 13, 2026 | 458.00 | 468.00 | 458.00 | 460.00 | 460.00 | 0.44% | 24,800 |
| Aug 12, 2026 | 442.00 | 458.00 | 442.00 | 458.00 | 458.00 | - | 18,100 |
| Aug 11, 2026 | 462.00 | 462.00 | 440.00 | 458.00 | 458.00 | -0.43% | 10,100 |
| Aug 10, 2026 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.44% | 11,600 |
| Aug 7, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | - | 5,800 |
| Aug 6, 2026 | 452.00 | 458.00 | 450.00 | 458.00 | 458.00 | - | 33,300 |
| Aug 5, 2026 | 454.00 | 458.00 | 452.00 | 458.00 | 458.00 | 0.88% | 4,400 |
| Aug 4, 2026 | 468.00 | 468.00 | 428.00 | 454.00 | 454.00 | - | 32,900 |
| Aug 3, 2026 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | -0.87% | 11,400 |
| Jul 31, 2026 | 452.00 | 458.00 | 452.00 | 458.00 | 458.00 | 1.33% | 14,300 |
| Jul 30, 2026 | 454.00 | 470.00 | 450.00 | 452.00 | 452.00 | 0.44% | 15,700 |
| Jul 29, 2026 | 442.00 | 452.00 | 430.00 | 450.00 | 450.00 | - | 17,100 |
| Jul 28, 2026 | 454.00 | 454.00 | 440.00 | 450.00 | 450.00 | 0.90% | 1,700 |
| Jul 27, 2026 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | - | 4,400 |
| Jul 24, 2026 | 448.00 | 448.00 | 430.00 | 446.00 | 446.00 | 0.90% | 2,200 |
| Jul 23, 2026 | 452.00 | 452.00 | 426.00 | 442.00 | 442.00 | -2.21% | 13,300 |
| Jul 22, 2026 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 1.35% | 11,700 |
| Jul 21, 2026 | 446.00 | 446.00 | 438.00 | 446.00 | 446.00 | 0.45% | 24,300 |
| Jul 20, 2026 | 444.00 | 448.00 | 444.00 | 444.00 | 444.00 | 0.45% | 3,700 |
| Jul 17, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.45% | 1,000 |
| Jul 16, 2026 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | - | 3,000 |
| Jul 15, 2026 | 442.00 | 444.00 | 432.00 | 444.00 | 444.00 | - | 3,700 |
| Jul 14, 2026 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 0.45% | 4,300 |
| Jul 13, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.45% | 3,600 |
| Jul 10, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 10,200 |
| Jul 9, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | - | 800 |
| Jul 8, 2026 | 440.00 | 442.00 | 424.00 | 440.00 | 440.00 | 1.38% | 7,200 |
| Jul 7, 2026 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 0.46% | 600 |
| Jul 6, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 1,200 |
| Jul 3, 2026 | 438.00 | 438.00 | 432.00 | 432.00 | 432.00 | -1.37% | 1,000 |
| Jul 2, 2026 | 428.00 | 442.00 | 428.00 | 438.00 | 438.00 | 0.46% | 300 |
| Jul 1, 2026 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 2.35% | 5,300 |
| Jun 30, 2026 | 438.00 | 438.00 | 426.00 | 426.00 | 426.00 | -2.74% | 32,800 |
| 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 |