PT Kedawung Setia Industrial Tbk (KDSI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 900 |
| 30 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3,000 |
| 29 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,100 |
| 26 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 25 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,000 |
| 24 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| 23 Apr 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 7,300 |
| 22 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,000 |
| 19 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,000 |
| 18 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5,200 |
| 17 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5,500 |
| 16 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,500 |
| 05 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,800 |
| 04 Apr 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 100 |
| 03 Apr 2024 | 1,650.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 2,600 |
| 02 Apr 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,000 |
| 01 Apr 2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,500 |
| 28 Mar 2024 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3,300 |
| 27 Mar 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,000 |
| 26 Mar 2024 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 1,765.00 | 8,500 |
| 25 Mar 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 3,000 |
| 22 Mar 2024 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 3,500 |
| 21 Mar 2024 | 1,715.00 | 1,765.00 | 1,670.00 | 1,670.00 | 1,670.00 | 18,900 |
| 20 Mar 2024 | 1,650.00 | 1,725.00 | 1,640.00 | 1,715.00 | 1,715.00 | 9,000 |
| 19 Mar 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,000 |
| 18 Mar 2024 | 1,580.00 | 1,610.00 | 1,555.00 | 1,610.00 | 1,610.00 | 5,200 |
| 15 Mar 2024 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,000 |
| 14 Mar 2024 | 1,585.00 | 1,585.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,600 |
| 13 Mar 2024 | 1,530.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,585.00 | 5,000 |
| 08 Mar 2024 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 7,000 |
| 07 Mar 2024 | 1,600.00 | 1,600.00 | 1,500.00 | 1,515.00 | 1,515.00 | 12,300 |
| 06 Mar 2024 | 1,615.00 | 1,615.00 | 1,460.00 | 1,600.00 | 1,600.00 | 45,200 |
| 05 Mar 2024 | 1,670.00 | 1,690.00 | 1,600.00 | 1,605.00 | 1,605.00 | 64,100 |
| 04 Mar 2024 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | 5,700 |
| 01 Mar 2024 | 1,675.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | 8,600 |
| 29 Feb 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 18,800 |
| 28 Feb 2024 | 1,750.00 | 1,765.00 | 1,680.00 | 1,700.00 | 1,700.00 | 9,000 |
| 27 Feb 2024 | 1,700.00 | 1,770.00 | 1,690.00 | 1,700.00 | 1,700.00 | 700 |
| 26 Feb 2024 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 11,100 |
| 23 Feb 2024 | 1,675.00 | 1,710.00 | 1,675.00 | 1,695.00 | 1,695.00 | 5,500 |
| 22 Feb 2024 | 1,695.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,670.00 | 8,000 |
| 21 Feb 2024 | 1,800.00 | 1,800.00 | 1,670.00 | 1,695.00 | 1,695.00 | 262,600 |
| 20 Feb 2024 | 1,735.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | 14,900 |
| 19 Feb 2024 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 400 |
| 16 Feb 2024 | 1,800.00 | 1,815.00 | 1,775.00 | 1,810.00 | 1,810.00 | 6,000 |
| 15 Feb 2024 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,400 |
| 13 Feb 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 12 Feb 2024 | 1,780.00 | 1,800.00 | 1,715.00 | 1,800.00 | 1,800.00 | 5,200 |
| 07 Feb 2024 | 1,725.00 | 1,800.00 | 1,725.00 | 1,780.00 | 1,780.00 | 10,200 |
| 06 Feb 2024 | 1,710.00 | 1,780.00 | 1,710.00 | 1,720.00 | 1,720.00 | 24,500 |
| 05 Feb 2024 | 1,850.00 | 1,955.00 | 1,720.00 | 1,735.00 | 1,735.00 | 20,900 |
| 02 Feb 2024 | 1,800.00 | 1,990.00 | 1,700.00 | 1,855.00 | 1,855.00 | 136,900 |
| 01 Feb 2024 | 2,000.00 | 2,000.00 | 1,845.00 | 1,845.00 | 1,845.00 | 14,700 |
| 31 Jan 2024 | 2,270.00 | 2,390.00 | 2,050.00 | 2,050.00 | 2,050.00 | 38,200 |
| 30 Jan 2024 | 2,270.00 | 2,390.00 | 2,120.00 | 2,270.00 | 2,270.00 | 96,400 |
| 29 Jan 2024 | 2,120.00 | 2,540.00 | 2,030.00 | 2,270.00 | 2,270.00 | 137,700 |
| 26 Jan 2024 | 2,080.00 | 2,150.00 | 1,710.00 | 2,120.00 | 2,120.00 | 134,200 |
| 25 Jan 2024 | 2,080.00 | 2,150.00 | 1,860.00 | 2,080.00 | 2,080.00 | 41,100 |
| 24 Jan 2024 | 1,760.00 | 2,150.00 | 1,755.00 | 2,070.00 | 2,070.00 | 52,300 |
| 23 Jan 2024 | 1,800.00 | 1,800.00 | 1,720.00 | 1,725.00 | 1,725.00 | 11,100 |
| 22 Jan 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 19 Jan 2024 | 1,795.00 | 1,795.00 | 1,740.00 | 1,795.00 | 1,795.00 | 3,900 |
| 18 Jan 2024 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
| 17 Jan 2024 | 1,700.00 | 1,785.00 | 1,700.00 | 1,765.00 | 1,765.00 | 1,800 |
| 16 Jan 2024 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 2,000 |
| 15 Jan 2024 | 1,750.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 800 |
| 12 Jan 2024 | 1,740.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | 21,200 |
| 11 Jan 2024 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 5,200 |
| 10 Jan 2024 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 12,400 |
| 09 Jan 2024 | 1,740.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 8,500 |
| 08 Jan 2024 | 1,750.00 | 1,750.00 | 1,715.00 | 1,745.00 | 1,745.00 | 1,900 |
| 05 Jan 2024 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 50,400 |
| 04 Jan 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 600 |
| 03 Jan 2024 | 1,715.00 | 1,760.00 | 1,705.00 | 1,740.00 | 1,740.00 | 21,300 |
| 02 Jan 2024 | 1,705.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 20,900 |
| 29 Dec 2023 | 1,705.00 | 1,740.00 | 1,705.00 | 1,740.00 | 1,740.00 | 13,600 |
| 28 Dec 2023 | 1,700.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,735.00 | 2,800 |
| 27 Dec 2023 | 1,700.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11,700 |
| 22 Dec 2023 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21,900 |
| 21 Dec 2023 | 1,700.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1,700 |
| 20 Dec 2023 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20,900 |
| 19 Dec 2023 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | 62,100 |
| 18 Dec 2023 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 36,500 |
| 15 Dec 2023 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 300 |
| 14 Dec 2023 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 2,900 |
| 13 Dec 2023 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | 700 |
| 12 Dec 2023 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 500 |
| 11 Dec 2023 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 300 |
| 08 Dec 2023 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 6,000 |
| 07 Dec 2023 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 9,500 |
| 06 Dec 2023 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 18,900 |
| 05 Dec 2023 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,900 |
| 04 Dec 2023 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 14,600 |
| 01 Dec 2023 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | 500 |
| 30 Nov 2023 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | 200 |
| 29 Nov 2023 | 1,750.00 | 1,760.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2,600 |
| 28 Nov 2023 | 1,700.00 | 1,780.00 | 1,700.00 | 1,725.00 | 1,725.00 | 21,500 |
| 27 Nov 2023 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 20,500 |
| 24 Nov 2023 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10,900 |
| 23 Nov 2023 | 1,700.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,700.00 | 16,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.