PT Kedawung Setia Industrial Tbk (IDX:KDSI)
Indonesia
· Delayed Price · Currency is IDR 426.00
-2.00 (-0.47%)
Mar 9, 2026, 3:44 PM WIB
IDX:KDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 444.00 | 452.00 | 428.00 | 428.00 | 428.00 | -3.60% | 10,100 |
| Mar 5, 2026 | 448.00 | 450.00 | 428.00 | 444.00 | 444.00 | - | 230,200 |
| Mar 4, 2026 | 436.00 | 448.00 | 428.00 | 444.00 | 444.00 | 1.37% | 230,200 |
| Mar 3, 2026 | 438.00 | 440.00 | 428.00 | 438.00 | 438.00 | 0.46% | 8,600 |
| Mar 2, 2026 | 432.00 | 440.00 | 426.00 | 436.00 | 436.00 | -2.24% | 9,400 |
| Feb 27, 2026 | 442.00 | 448.00 | 430.00 | 446.00 | 446.00 | 0.90% | 26,000 |
| Feb 26, 2026 | 448.00 | 448.00 | 438.00 | 442.00 | 442.00 | -1.34% | 5,900 |
| Feb 25, 2026 | 448.00 | 448.00 | 420.00 | 448.00 | 448.00 | - | 149,200 |
| Feb 24, 2026 | 446.00 | 448.00 | 436.00 | 448.00 | 448.00 | 0.90% | 17,000 |
| Feb 23, 2026 | 444.00 | 446.00 | 436.00 | 444.00 | 444.00 | -0.89% | 2,700 |
| Feb 20, 2026 | 446.00 | 450.00 | 440.00 | 448.00 | 448.00 | 0.45% | 13,300 |
| Feb 19, 2026 | 446.00 | 450.00 | 434.00 | 446.00 | 446.00 | - | 66,200 |
| Feb 18, 2026 | 438.00 | 448.00 | 430.00 | 446.00 | 446.00 | -0.45% | 14,400 |
| Feb 13, 2026 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | - | 23,600 |
| Feb 12, 2026 | 448.00 | 448.00 | 438.00 | 448.00 | 448.00 | - | 7,800 |
| Feb 11, 2026 | 442.00 | 450.00 | 438.00 | 448.00 | 448.00 | -0.44% | 118,600 |
| Feb 10, 2026 | 450.00 | 450.00 | 444.00 | 450.00 | 450.00 | - | 9,700 |
| Feb 9, 2026 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 1.35% | 7,300 |
| Feb 6, 2026 | 446.00 | 450.00 | 444.00 | 444.00 | 444.00 | -1.33% | 2,600 |
| Feb 5, 2026 | 450.00 | 450.00 | 444.00 | 450.00 | 450.00 | 0.45% | 500 |
| Feb 4, 2026 | 444.00 | 450.00 | 444.00 | 448.00 | 448.00 | 1.36% | 1,400 |
| Feb 3, 2026 | 448.00 | 452.00 | 438.00 | 442.00 | 442.00 | -1.34% | 17,400 |
| Feb 2, 2026 | 442.00 | 450.00 | 420.00 | 448.00 | 448.00 | 1.36% | 8,900 |
| Jan 30, 2026 | 450.00 | 454.00 | 442.00 | 442.00 | 442.00 | -1.78% | 7,800 |
| Jan 29, 2026 | 444.00 | 452.00 | 440.00 | 450.00 | 450.00 | -0.88% | 28,700 |
| Jan 28, 2026 | 450.00 | 454.00 | 444.00 | 454.00 | 454.00 | 0.89% | 74,100 |
| Jan 27, 2026 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | - | 12,900 |
| Jan 26, 2026 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | -0.44% | 72,700 |
| Jan 23, 2026 | 454.00 | 454.00 | 448.00 | 452.00 | 452.00 | -0.44% | 22,200 |
| Jan 22, 2026 | 444.00 | 458.00 | 444.00 | 454.00 | 454.00 | 2.25% | 45,800 |
| Jan 21, 2026 | 450.00 | 458.00 | 444.00 | 444.00 | 444.00 | -3.48% | 134,400 |
| Jan 20, 2026 | 460.00 | 460.00 | 444.00 | 460.00 | 460.00 | - | 166,200 |
| Jan 19, 2026 | 458.00 | 464.00 | 444.00 | 460.00 | 460.00 | -0.86% | 120,500 |
| Jan 15, 2026 | 464.00 | 464.00 | 454.00 | 464.00 | 464.00 | - | 10,300 |
| Jan 14, 2026 | 462.00 | 464.00 | 452.00 | 464.00 | 464.00 | - | 30,600 |
| Jan 13, 2026 | 462.00 | 464.00 | 450.00 | 464.00 | 464.00 | 0.43% | 121,500 |
| Jan 12, 2026 | 464.00 | 464.00 | 458.00 | 462.00 | 462.00 | - | 18,900 |
| Jan 9, 2026 | 460.00 | 462.00 | 452.00 | 462.00 | 462.00 | 1.32% | 4,100 |
| Jan 8, 2026 | 460.00 | 462.00 | 454.00 | 456.00 | 456.00 | -0.87% | 14,800 |
| Jan 7, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.43% | 200 |
| Jan 6, 2026 | 464.00 | 464.00 | 462.00 | 462.00 | 462.00 | - | 3,600 |
| Jan 5, 2026 | 466.00 | 466.00 | 450.00 | 462.00 | 462.00 | 0.43% | 67,600 |
| Jan 2, 2026 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | - | 4,400 |
| Dec 30, 2025 | 450.00 | 462.00 | 446.00 | 460.00 | 460.00 | 2.22% | 15,700 |
| Dec 29, 2025 | 460.00 | 462.00 | 448.00 | 450.00 | 450.00 | -2.17% | 19,500 |
| Dec 24, 2025 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 0.88% | 3,200 |
| Dec 23, 2025 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | -0.44% | 1,600 |
| Dec 22, 2025 | 458.00 | 460.00 | 444.00 | 458.00 | 458.00 | -0.43% | 6,900 |
| Dec 19, 2025 | 458.00 | 466.00 | 444.00 | 460.00 | 460.00 | 0.44% | 27,100 |
| Dec 18, 2025 | 458.00 | 458.00 | 444.00 | 458.00 | 458.00 | 0.88% | 8,400 |
| Dec 17, 2025 | 458.00 | 458.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,000 |
| Dec 16, 2025 | 456.00 | 458.00 | 450.00 | 458.00 | 458.00 | 0.44% | 69,500 |
| Dec 15, 2025 | 454.00 | 458.00 | 442.00 | 456.00 | 456.00 | 0.44% | 21,100 |
| Dec 12, 2025 | 442.00 | 460.00 | 432.00 | 454.00 | 454.00 | 0.89% | 9,900 |
| Dec 11, 2025 | 446.00 | 460.00 | 392.00 | 450.00 | 450.00 | -2.17% | 125,300 |
| Dec 10, 2025 | 458.00 | 460.00 | 446.00 | 460.00 | 460.00 | - | 9,500 |
| Dec 9, 2025 | 464.00 | 464.00 | 448.00 | 460.00 | 460.00 | 0.44% | 14,700 |
| Dec 8, 2025 | 450.00 | 462.00 | 450.00 | 458.00 | 458.00 | -0.43% | 2,400 |
| Dec 5, 2025 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | -0.86% | 4,600 |
| Dec 4, 2025 | 458.00 | 466.00 | 450.00 | 464.00 | 464.00 | 4.04% | 4,000 |
| Dec 3, 2025 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | -3.04% | 5,900 |
| Dec 2, 2025 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | - | 6,300 |
| Dec 1, 2025 | 462.00 | 462.00 | 442.00 | 460.00 | 460.00 | -0.43% | 39,400 |
| Nov 28, 2025 | 462.00 | 468.00 | 450.00 | 462.00 | 462.00 | - | 36,300 |
| Nov 27, 2025 | 470.00 | 470.00 | 454.00 | 462.00 | 462.00 | -0.86% | 37,200 |
| Nov 26, 2025 | 482.00 | 482.00 | 460.00 | 466.00 | 466.00 | 0.87% | 187,400 |
| Nov 25, 2025 | 462.00 | 464.00 | 454.00 | 462.00 | 462.00 | - | 185,700 |
| Nov 24, 2025 | 454.00 | 464.00 | 448.00 | 462.00 | 462.00 | 1.76% | 105,100 |
| Nov 21, 2025 | 462.00 | 462.00 | 446.00 | 454.00 | 454.00 | - | 19,800 |
| Nov 20, 2025 | 462.00 | 462.00 | 452.00 | 454.00 | 454.00 | 0.44% | 52,200 |
| Nov 19, 2025 | 458.00 | 472.00 | 446.00 | 452.00 | 452.00 | -0.88% | 60,400 |
| Nov 18, 2025 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | -0.87% | 15,000 |
| Nov 17, 2025 | 466.00 | 466.00 | 450.00 | 460.00 | 460.00 | 0.44% | 36,600 |
| Nov 14, 2025 | 464.00 | 472.00 | 450.00 | 458.00 | 458.00 | -0.43% | 50,800 |
| Nov 13, 2025 | 472.00 | 474.00 | 452.00 | 460.00 | 460.00 | -2.54% | 100,600 |
| Nov 12, 2025 | 470.00 | 478.00 | 460.00 | 472.00 | 472.00 | 1.29% | 3,300 |
| Nov 11, 2025 | 466.00 | 470.00 | 464.00 | 466.00 | 466.00 | 1.30% | 25,500 |
| Nov 10, 2025 | 466.00 | 468.00 | 458.00 | 460.00 | 460.00 | -1.71% | 11,800 |
| Nov 7, 2025 | 462.00 | 470.00 | 454.00 | 468.00 | 468.00 | 2.18% | 132,400 |
| Nov 6, 2025 | 472.00 | 472.00 | 456.00 | 458.00 | 458.00 | -2.97% | 105,800 |
| Nov 5, 2025 | 476.00 | 476.00 | 446.00 | 472.00 | 472.00 | -0.84% | 48,400 |
| Nov 4, 2025 | 470.00 | 476.00 | 464.00 | 476.00 | 476.00 | 1.28% | 23,100 |
| Nov 3, 2025 | 464.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.86% | 4,200 |
| Oct 31, 2025 | 466.00 | 470.00 | 454.00 | 466.00 | 466.00 | - | 4,800 |
| Oct 30, 2025 | 472.00 | 472.00 | 460.00 | 466.00 | 466.00 | 0.43% | 14,200 |
| Oct 29, 2025 | 470.00 | 474.00 | 464.00 | 464.00 | 464.00 | -1.28% | 39,400 |
| Oct 28, 2025 | 462.00 | 472.00 | 460.00 | 470.00 | 470.00 | -0.42% | 11,500 |
| Oct 27, 2025 | 460.00 | 486.00 | 458.00 | 472.00 | 472.00 | 2.61% | 35,200 |
| Oct 24, 2025 | 462.00 | 474.00 | 460.00 | 460.00 | 460.00 | -2.13% | 10,500 |
| Oct 23, 2025 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | - | 15,000 |
| Oct 22, 2025 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1.29% | 6,500 |
| Oct 21, 2025 | 468.00 | 472.00 | 460.00 | 464.00 | 464.00 | 0.87% | 5,700 |
| Oct 20, 2025 | 448.00 | 462.00 | 448.00 | 460.00 | 460.00 | 2.68% | 8,200 |
| Oct 17, 2025 | 440.00 | 472.00 | 440.00 | 448.00 | 448.00 | -0.44% | 17,400 |
| Oct 16, 2025 | 468.00 | 468.00 | 450.00 | 450.00 | 450.00 | -3.43% | 12,600 |
| Oct 15, 2025 | 468.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.85% | 54,600 |
| Oct 14, 2025 | 466.00 | 484.00 | 458.00 | 470.00 | 470.00 | 1.73% | 23,100 |
| Oct 13, 2025 | 462.00 | 478.00 | 434.00 | 462.00 | 462.00 | - | 26,100 |
| Oct 10, 2025 | 470.00 | 472.00 | 440.00 | 462.00 | 462.00 | 1.32% | 26,000 |
| Oct 9, 2025 | 454.00 | 472.00 | 454.00 | 456.00 | 456.00 | -1.30% | 11,600 |