PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 442.00
+2.00 (0.45%)
Oct 30, 2026, 9:38 AM WIB
IDX:KDSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 440.00 | 442.00 | 420.00 | 442.00 | 442.00 | 0.45% | 3,800 |
| Oct 29, 2026 | 432.00 | 440.00 | 422.00 | 440.00 | 440.00 | 1.85% | 15,400 |
| Oct 28, 2026 | 432.00 | 432.00 | 406.00 | 432.00 | 432.00 | -0.92% | 56,000 |
| Oct 27, 2026 | 442.00 | 456.00 | 434.00 | 436.00 | 436.00 | -4.39% | 16,200 |
| Oct 26, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | 100 |
| Oct 23, 2026 | 442.00 | 458.00 | 442.00 | 456.00 | 456.00 | - | 5,600 |
| Oct 22, 2026 | 458.00 | 458.00 | 448.00 | 456.00 | 456.00 | -0.44% | 4,800 |
| Oct 21, 2026 | 454.00 | 458.00 | 444.00 | 458.00 | 458.00 | 0.88% | 9,500 |
| Oct 20, 2026 | 456.00 | 458.00 | 444.00 | 454.00 | 454.00 | - | 21,400 |
| Oct 19, 2026 | 448.00 | 458.00 | 430.00 | 454.00 | 454.00 | 3.18% | 20,300 |
| Oct 16, 2026 | 470.00 | 470.00 | 398.00 | 440.00 | 440.00 | -5.58% | 42,900 |
| Oct 15, 2026 | 468.00 | 468.00 | 462.00 | 466.00 | 466.00 | -0.43% | 7,000 |
| Oct 14, 2026 | 468.00 | 468.00 | 448.00 | 468.00 | 468.00 | - | 7,600 |
| Oct 13, 2026 | 448.00 | 468.00 | 448.00 | 468.00 | 468.00 | - | 16,900 |
| Oct 12, 2026 | 468.00 | 468.00 | 444.00 | 468.00 | 468.00 | - | 10,500 |
| Oct 9, 2026 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | - | 4,200 |
| Oct 8, 2026 | 468.00 | 468.00 | 448.00 | 468.00 | 468.00 | - | 3,200 |
| Oct 7, 2026 | 468.00 | 468.00 | 446.00 | 468.00 | 468.00 | 0.43% | 33,300 |
| Oct 6, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | -0.43% | 14,000 |
| Oct 5, 2026 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | - | 27,700 |
| Oct 2, 2026 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | - | 2,800 |
| Oct 1, 2026 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | - | 11,400 |
| Sep 30, 2026 | 456.00 | 468.00 | 448.00 | 468.00 | 468.00 | 2.63% | 46,800 |
| Sep 29, 2026 | 462.00 | 466.00 | 456.00 | 456.00 | 456.00 | -1.72% | 8,600 |
| Sep 28, 2026 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 0.43% | 2,900 |
| Sep 25, 2026 | 466.00 | 466.00 | 448.00 | 462.00 | 462.00 | -0.86% | 1,600 |
| Sep 24, 2026 | 468.00 | 468.00 | 458.00 | 466.00 | 466.00 | 0.43% | 10,700 |
| Sep 23, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 1,000 |
| Sep 22, 2026 | 454.00 | 468.00 | 454.00 | 464.00 | 464.00 | 1.31% | 19,100 |
| Sep 21, 2026 | 448.00 | 460.00 | 448.00 | 458.00 | 458.00 | 2.69% | 12,400 |
| Sep 18, 2026 | 450.00 | 458.00 | 444.00 | 446.00 | 446.00 | -0.89% | 7,700 |
| Sep 17, 2026 | 468.00 | 468.00 | 444.00 | 450.00 | 450.00 | -3.85% | 54,900 |
| Sep 16, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 8,600 |
| Sep 15, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 5,800 |
| Sep 14, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 19,200 |
| Sep 11, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 4,400 |
| Sep 10, 2026 | 452.00 | 468.00 | 452.00 | 468.00 | 468.00 | - | 9,400 |
| Sep 9, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 6,800 |
| Sep 8, 2026 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | - | 14,900 |
| Sep 7, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.43% | 7,400 |
| Sep 4, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | - | 20,800 |
| Sep 3, 2026 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 1.30% | 32,000 |
| Sep 2, 2026 | 466.00 | 468.00 | 456.00 | 460.00 | 460.00 | -0.43% | 19,500 |
| Sep 1, 2026 | 464.00 | 466.00 | 460.00 | 462.00 | 462.00 | -0.43% | 9,700 |
| Aug 31, 2026 | 460.00 | 464.00 | 452.00 | 464.00 | 464.00 | - | 22,200 |
| 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 |