PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia · Delayed Price · Currency is IDR 446.00
-4.00 (-0.89%)
Sep 18, 2026, 3:35 PM WIB
IDX:KDSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 450.00 | 458.00 | 444.00 | 446.00 | - | -0.89% | 7,800 |
| 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 |
| 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 |