PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 434.00
-16.00 (-3.56%)
May 20, 2026, 2:52 PM WIB
IDX:KDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.17% | 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 |
| Apr 9, 2026 | 448.00 | 448.00 | 434.00 | 448.00 | 428.69 | - | 6,900 |
| Apr 8, 2026 | 444.00 | 448.00 | 438.00 | 448.00 | 428.69 | 0.90% | 18,400 |
| Apr 7, 2026 | 446.00 | 446.00 | 432.00 | 444.00 | 424.86 | 1.37% | 51,600 |
| Apr 6, 2026 | 446.00 | 452.00 | 434.00 | 438.00 | 419.12 | -2.67% | 28,300 |
| Apr 2, 2026 | 450.00 | 452.00 | 436.00 | 450.00 | 430.60 | -0.44% | 4,400 |
| Apr 1, 2026 | 456.00 | 456.00 | 440.00 | 452.00 | 432.52 | - | 17,300 |
| Mar 31, 2026 | 450.00 | 464.00 | 434.00 | 452.00 | 432.52 | - | 5,800 |
| Mar 30, 2026 | 448.00 | 454.00 | 432.00 | 452.00 | 432.52 | -0.44% | 2,700 |
| Mar 27, 2026 | 454.00 | 454.00 | 438.00 | 454.00 | 434.43 | - | 4,200 |
| Mar 26, 2026 | 458.00 | 458.00 | 444.00 | 454.00 | 434.43 | 0.44% | 4,100 |
| Mar 25, 2026 | 456.00 | 456.00 | 442.00 | 452.00 | 432.52 | 2.26% | 4,200 |
| Mar 17, 2026 | 426.00 | 442.00 | 426.00 | 442.00 | 422.95 | -0.90% | 5,400 |
| Mar 16, 2026 | 446.00 | 458.00 | 426.00 | 446.00 | 426.78 | - | 8,200 |
| Mar 13, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 426.78 | -0.45% | 500 |
| Mar 12, 2026 | 440.00 | 448.00 | 426.00 | 448.00 | 428.69 | 0.90% | 17,500 |
| Mar 11, 2026 | 426.00 | 446.00 | 426.00 | 444.00 | 424.86 | 2.30% | 400 |
| Mar 10, 2026 | 426.00 | 446.00 | 426.00 | 434.00 | 415.29 | 1.88% | 18,700 |
| Mar 9, 2026 | 428.00 | 428.00 | 414.00 | 426.00 | 407.64 | -0.47% | 87,600 |
| Mar 6, 2026 | 444.00 | 452.00 | 428.00 | 428.00 | 409.55 | -3.60% | 10,100 |
| Mar 5, 2026 | 448.00 | 450.00 | 428.00 | 444.00 | 424.86 | - | 230,200 |
| Mar 4, 2026 | 436.00 | 448.00 | 428.00 | 444.00 | 424.86 | 1.37% | 230,200 |
| Mar 3, 2026 | 438.00 | 440.00 | 428.00 | 438.00 | 419.12 | 0.46% | 8,600 |
| Mar 2, 2026 | 432.00 | 440.00 | 426.00 | 436.00 | 417.21 | -2.24% | 9,400 |
| Feb 27, 2026 | 442.00 | 448.00 | 430.00 | 446.00 | 426.78 | 0.90% | 26,000 |
| Feb 26, 2026 | 448.00 | 448.00 | 438.00 | 442.00 | 422.95 | -1.34% | 5,900 |