PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 442.00
-2.00 (-0.45%)
Jul 21, 2026, 11:39 AM WIB
IDX:KDSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | - | 1.36% | 2,100 |
| 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 |
| 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 |