PT Kedawung Setia Industrial Tbk KDSI

IDX · Indonesia · Process Industries

IDR 468.000.00 (0.00%)

Market closed· Oct 1, 2026, 7:31 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 460.00	11.40K
2026-09-30	IDR 468.00	+2.63%	IDR 456.00	IDR 468.00	IDR 448.00	46.80K
2026-09-29	IDR 456.00	-1.72%	IDR 462.00	IDR 466.00	IDR 456.00	8.60K
2026-09-28	IDR 464.00	+0.43%	IDR 464.00	IDR 464.00	IDR 462.00	2.90K
2026-09-25	IDR 462.00	-0.86%	IDR 466.00	IDR 466.00	IDR 448.00	1.60K
2026-09-24	IDR 466.00	+0.43%	IDR 468.00	IDR 468.00	IDR 458.00	10.70K
2026-09-23	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 464.00	1.00K
2026-09-22	IDR 464.00	+1.31%	IDR 454.00	IDR 468.00	IDR 454.00	19.10K
2026-09-21	IDR 458.00	+2.69%	IDR 448.00	IDR 460.00	IDR 448.00	12.40K
2026-09-18	IDR 446.00	-0.89%	IDR 450.00	IDR 458.00	IDR 444.00	7.70K
2026-09-17	IDR 450.00	-3.85%	IDR 468.00	IDR 468.00	IDR 444.00	54.90K
2026-09-16	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 466.00	8.60K
2026-09-15	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 466.00	5.80K
2026-09-14	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 466.00	19.20K
2026-09-11	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	4.40K
2026-09-10	IDR 468.00	0.00%	IDR 452.00	IDR 468.00	IDR 452.00	9.40K
2026-09-09	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	6.80K
2026-09-08	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 464.00	14.90K
2026-09-07	IDR 468.00	+0.43%	IDR 468.00	IDR 468.00	IDR 466.00	7.40K
2026-09-04	IDR 466.00	0.00%	IDR 466.00	IDR 468.00	IDR 464.00	20.80K
2026-09-03	IDR 466.00	+1.30%	IDR 466.00	IDR 468.00	IDR 464.00	32.00K
2026-09-02	IDR 460.00	-0.43%	IDR 460.00	IDR 468.00	IDR 456.00	18.40K
2026-09-01	IDR 462.00	-0.43%	IDR 464.00	IDR 466.00	IDR 460.00	9.70K
2026-08-31	IDR 464.00	0.00%	IDR 460.00	IDR 464.00	IDR 452.00	22.20K
2026-08-28	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 454.00	900
2026-08-27	IDR 464.00	+0.87%	IDR 460.00	IDR 466.00	IDR 454.00	4.50K
2026-08-26	IDR 460.00	0.00%	IDR 460.00	IDR 464.00	IDR 448.00	12.60K
2026-08-25	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-08-24	IDR 460.00	+1.32%	IDR 454.00	IDR 466.00	IDR 452.00	6.00K
2026-08-21	IDR 454.00	-1.73%	IDR 462.00	IDR 462.00	IDR 452.00	3.00K
2026-08-20	IDR 462.00	+0.43%	IDR 468.00	IDR 468.00	IDR 452.00	6.00K
2026-08-19	IDR 460.00	-0.43%	IDR 452.00	IDR 462.00	IDR 450.00	2.20K
2026-08-18	IDR 462.00	+2.21%	IDR 458.00	IDR 462.00	IDR 450.00	7.70K
2026-08-14	IDR 452.00	-1.74%	IDR 468.00	IDR 468.00	IDR 450.00	41.20K
2026-08-13	IDR 460.00	+0.44%	IDR 458.00	IDR 468.00	IDR 458.00	24.80K
2026-08-12	IDR 458.00	0.00%	IDR 442.00	IDR 458.00	IDR 442.00	18.10K
2026-08-11	IDR 458.00	-0.43%	IDR 462.00	IDR 462.00	IDR 440.00	10.10K
2026-08-10	IDR 460.00	+0.44%	IDR 458.00	IDR 460.00	IDR 454.00	11.60K
2026-08-07	IDR 458.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	5.80K
2026-08-06	IDR 458.00	0.00%	IDR 452.00	IDR 458.00	IDR 450.00	33.30K
2026-08-05	IDR 458.00	+0.88%	IDR 454.00	IDR 458.00	IDR 452.00	4.40K
2026-08-04	IDR 454.00	0.00%	IDR 468.00	IDR 468.00	IDR 428.00	32.90K
2026-08-03	IDR 454.00	-0.87%	IDR 462.00	IDR 462.00	IDR 454.00	11.40K
2026-07-31	IDR 458.00	+1.33%	IDR 452.00	IDR 458.00	IDR 452.00	14.30K
2026-07-30	IDR 452.00	+0.44%	IDR 454.00	IDR 470.00	IDR 450.00	15.70K
2026-07-29	IDR 450.00	0.00%	IDR 442.00	IDR 452.00	IDR 430.00	17.10K
2026-07-28	IDR 450.00	+0.90%	IDR 454.00	IDR 454.00	IDR 440.00	1.70K
2026-07-27	IDR 446.00	0.00%	IDR 438.00	IDR 446.00	IDR 438.00	4.40K
2026-07-24	IDR 446.00	+0.90%	IDR 448.00	IDR 448.00	IDR 430.00	2.20K
2026-07-23	IDR 442.00	-2.21%	IDR 452.00	IDR 452.00	IDR 426.00	13.30K
2026-07-22	IDR 452.00	+1.35%	IDR 448.00	IDR 452.00	IDR 448.00	11.70K
2026-07-21	IDR 446.00	+0.45%	IDR 446.00	IDR 446.00	IDR 438.00	24.30K
2026-07-20	IDR 444.00	+0.45%	IDR 444.00	IDR 448.00	IDR 444.00	3.70K
2026-07-17	IDR 442.00	-0.45%	IDR 442.00	IDR 442.00	IDR 442.00	1.00K
2026-07-16	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 442.00	3.00K
2026-07-15	IDR 444.00	0.00%	IDR 442.00	IDR 444.00	IDR 432.00	3.70K
2026-07-14	IDR 444.00	+0.45%	IDR 444.00	IDR 444.00	IDR 440.00	4.30K
2026-07-13	IDR 442.00	+0.45%	IDR 442.00	IDR 442.00	IDR 442.00	3.60K
2026-07-10	IDR 440.00	0.00%	IDR 440.00	IDR 440.00	IDR 440.00	10.20K
2026-07-09	IDR 440.00	0.00%	IDR 434.00	IDR 440.00	IDR 434.00	800
2026-07-08	IDR 440.00	+1.38%	IDR 440.00	IDR 442.00	IDR 424.00	7.20K
2026-07-07	IDR 434.00	+0.46%	IDR 432.00	IDR 434.00	IDR 432.00	600
2026-07-06	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	1.20K
2026-07-03	IDR 432.00	-1.37%	IDR 438.00	IDR 438.00	IDR 432.00	1.00K
2026-07-02	IDR 438.00	+0.46%	IDR 428.00	IDR 442.00	IDR 428.00	300
2026-07-01	IDR 436.00	+2.35%	IDR 432.00	IDR 436.00	IDR 432.00	5.30K
2026-06-30	IDR 426.00	-2.74%	IDR 438.00	IDR 438.00	IDR 426.00	32.80K
2026-06-29	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 432.00	3.60K
2026-06-26	IDR 438.00	+2.34%	IDR 428.00	IDR 438.00	IDR 428.00	1.80K
2026-06-25	IDR 428.00	-0.93%	IDR 438.00	IDR 438.00	IDR 428.00	88.10K
2026-06-24	IDR 432.00	+0.47%	IDR 428.00	IDR 432.00	IDR 428.00	6.90K
2026-06-23	IDR 430.00	-2.27%	IDR 430.00	IDR 430.00	IDR 430.00	1.40K
2026-06-22	IDR 440.00	-1.35%	IDR 432.00	IDR 446.00	IDR 420.00	29.80K
2026-06-19	IDR 446.00	+0.90%	IDR 448.00	IDR 448.00	IDR 446.00	1.40K
2026-06-18	IDR 442.00	-0.45%	IDR 442.00	IDR 442.00	IDR 422.00	3.30K
2026-06-17	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 444.00	100
2026-06-15	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 432.00	1.40K
2026-06-12	IDR 444.00	+2.78%	IDR 432.00	IDR 446.00	IDR 410.00	27.40K
2026-06-11	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	23.80K
2026-06-10	IDR 432.00	0.00%	IDR 432.00	IDR 448.00	IDR 430.00	33.10K
2026-06-09	IDR 432.00	+0.47%	IDR 450.00	IDR 460.00	IDR 430.00	130.20K
2026-06-08	IDR 430.00	-4.02%	IDR 448.00	IDR 448.00	IDR 410.00	46.50K
2026-06-05	IDR 448.00	-0.44%	IDR 448.00	IDR 448.00	IDR 432.00	9.00K
2026-06-04	IDR 450.00	+0.45%	IDR 432.00	IDR 450.00	IDR 430.00	16.00K
2026-06-03	IDR 448.00	0.00%	IDR 448.00	IDR 448.00	IDR 434.00	24.00K
2026-06-02	IDR 448.00	0.00%	IDR 446.00	IDR 450.00	IDR 430.00	6.40K
2026-05-29	IDR 448.00	-0.44%	IDR 450.00	IDR 450.00	IDR 434.00	5.90K
2026-05-28	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-27	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-26	IDR 450.00	+0.45%	IDR 450.00	IDR 450.00	IDR 432.00	47.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 460.00	11.40K
2026-09-30	IDR 468.00	+2.63%	IDR 456.00	IDR 468.00	IDR 448.00	46.80K
2026-09-29	IDR 456.00	-1.72%	IDR 462.00	IDR 466.00	IDR 456.00	8.60K
2026-09-28	IDR 464.00	+0.43%	IDR 464.00	IDR 464.00	IDR 462.00	2.90K
2026-09-25	IDR 462.00	-0.86%	IDR 466.00	IDR 466.00	IDR 448.00	1.60K
2026-09-24	IDR 466.00	+0.43%	IDR 468.00	IDR 468.00	IDR 458.00	10.70K
2026-09-23	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 464.00	1.00K
2026-09-22	IDR 464.00	+1.31%	IDR 454.00	IDR 468.00	IDR 454.00	19.10K
2026-09-21	IDR 458.00	+2.69%	IDR 448.00	IDR 460.00	IDR 448.00	12.40K
2026-09-18	IDR 446.00	-0.89%	IDR 450.00	IDR 458.00	IDR 444.00	7.70K
2026-09-17	IDR 450.00	-3.85%	IDR 468.00	IDR 468.00	IDR 444.00	54.90K
2026-09-16	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 466.00	8.60K
2026-09-15	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 466.00	5.80K
2026-09-14	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 466.00	19.20K
2026-09-11	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	4.40K
2026-09-10	IDR 468.00	0.00%	IDR 452.00	IDR 468.00	IDR 452.00	9.40K
2026-09-09	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	6.80K
2026-09-08	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 464.00	14.90K
2026-09-07	IDR 468.00	+0.43%	IDR 468.00	IDR 468.00	IDR 466.00	7.40K
2026-09-04	IDR 466.00	0.00%	IDR 466.00	IDR 468.00	IDR 464.00	20.80K
2026-09-03	IDR 466.00	+1.30%	IDR 466.00	IDR 468.00	IDR 464.00	32.00K
2026-09-02	IDR 460.00	-0.43%	IDR 460.00	IDR 468.00	IDR 456.00	18.40K
2026-09-01	IDR 462.00	-0.43%	IDR 464.00	IDR 466.00	IDR 460.00	9.70K
2026-08-31	IDR 464.00	0.00%	IDR 460.00	IDR 464.00	IDR 452.00	22.20K
2026-08-28	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 454.00	900
2026-08-27	IDR 464.00	+0.87%	IDR 460.00	IDR 466.00	IDR 454.00	4.50K
2026-08-26	IDR 460.00	0.00%	IDR 460.00	IDR 464.00	IDR 448.00	12.60K
2026-08-25	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-08-24	IDR 460.00	+1.32%	IDR 454.00	IDR 466.00	IDR 452.00	6.00K
2026-08-21	IDR 454.00	-1.73%	IDR 462.00	IDR 462.00	IDR 452.00	3.00K
2026-08-20	IDR 462.00	+0.43%	IDR 468.00	IDR 468.00	IDR 452.00	6.00K
2026-08-19	IDR 460.00	-0.43%	IDR 452.00	IDR 462.00	IDR 450.00	2.20K
2026-08-18	IDR 462.00	+2.21%	IDR 458.00	IDR 462.00	IDR 450.00	7.70K
2026-08-14	IDR 452.00	-1.74%	IDR 468.00	IDR 468.00	IDR 450.00	41.20K
2026-08-13	IDR 460.00	+0.44%	IDR 458.00	IDR 468.00	IDR 458.00	24.80K
2026-08-12	IDR 458.00	0.00%	IDR 442.00	IDR 458.00	IDR 442.00	18.10K
2026-08-11	IDR 458.00	-0.43%	IDR 462.00	IDR 462.00	IDR 440.00	10.10K
2026-08-10	IDR 460.00	+0.44%	IDR 458.00	IDR 460.00	IDR 454.00	11.60K
2026-08-07	IDR 458.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	5.80K
2026-08-06	IDR 458.00	0.00%	IDR 452.00	IDR 458.00	IDR 450.00	33.30K
2026-08-05	IDR 458.00	+0.88%	IDR 454.00	IDR 458.00	IDR 452.00	4.40K
2026-08-04	IDR 454.00	0.00%	IDR 468.00	IDR 468.00	IDR 428.00	32.90K
2026-08-03	IDR 454.00	-0.87%	IDR 462.00	IDR 462.00	IDR 454.00	11.40K
2026-07-31	IDR 458.00	+1.33%	IDR 452.00	IDR 458.00	IDR 452.00	14.30K
2026-07-30	IDR 452.00	+0.44%	IDR 454.00	IDR 470.00	IDR 450.00	15.70K
2026-07-29	IDR 450.00	0.00%	IDR 442.00	IDR 452.00	IDR 430.00	17.10K
2026-07-28	IDR 450.00	+0.90%	IDR 454.00	IDR 454.00	IDR 440.00	1.70K
2026-07-27	IDR 446.00	0.00%	IDR 438.00	IDR 446.00	IDR 438.00	4.40K
2026-07-24	IDR 446.00	+0.90%	IDR 448.00	IDR 448.00	IDR 430.00	2.20K
2026-07-23	IDR 442.00	-2.21%	IDR 452.00	IDR 452.00	IDR 426.00	13.30K
2026-07-22	IDR 452.00	+1.35%	IDR 448.00	IDR 452.00	IDR 448.00	11.70K
2026-07-21	IDR 446.00	+0.45%	IDR 446.00	IDR 446.00	IDR 438.00	24.30K
2026-07-20	IDR 444.00	+0.45%	IDR 444.00	IDR 448.00	IDR 444.00	3.70K
2026-07-17	IDR 442.00	-0.45%	IDR 442.00	IDR 442.00	IDR 442.00	1.00K
2026-07-16	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 442.00	3.00K
2026-07-15	IDR 444.00	0.00%	IDR 442.00	IDR 444.00	IDR 432.00	3.70K
2026-07-14	IDR 444.00	+0.45%	IDR 444.00	IDR 444.00	IDR 440.00	4.30K
2026-07-13	IDR 442.00	+0.45%	IDR 442.00	IDR 442.00	IDR 442.00	3.60K
2026-07-10	IDR 440.00	0.00%	IDR 440.00	IDR 440.00	IDR 440.00	10.20K
2026-07-09	IDR 440.00	0.00%	IDR 434.00	IDR 440.00	IDR 434.00	800
2026-07-08	IDR 440.00	+1.38%	IDR 440.00	IDR 442.00	IDR 424.00	7.20K
2026-07-07	IDR 434.00	+0.46%	IDR 432.00	IDR 434.00	IDR 432.00	600
2026-07-06	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	1.20K
2026-07-03	IDR 432.00	-1.37%	IDR 438.00	IDR 438.00	IDR 432.00	1.00K
2026-07-02	IDR 438.00	+0.46%	IDR 428.00	IDR 442.00	IDR 428.00	300
2026-07-01	IDR 436.00	+2.35%	IDR 432.00	IDR 436.00	IDR 432.00	5.30K
2026-06-30	IDR 426.00	-2.74%	IDR 438.00	IDR 438.00	IDR 426.00	32.80K
2026-06-29	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 432.00	3.60K
2026-06-26	IDR 438.00	+2.34%	IDR 428.00	IDR 438.00	IDR 428.00	1.80K
2026-06-25	IDR 428.00	-0.93%	IDR 438.00	IDR 438.00	IDR 428.00	88.10K
2026-06-24	IDR 432.00	+0.47%	IDR 428.00	IDR 432.00	IDR 428.00	6.90K
2026-06-23	IDR 430.00	-2.27%	IDR 430.00	IDR 430.00	IDR 430.00	1.40K
2026-06-22	IDR 440.00	-1.35%	IDR 432.00	IDR 446.00	IDR 420.00	29.80K
2026-06-19	IDR 446.00	+0.90%	IDR 448.00	IDR 448.00	IDR 446.00	1.40K
2026-06-18	IDR 442.00	-0.45%	IDR 442.00	IDR 442.00	IDR 422.00	3.30K
2026-06-17	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 444.00	100
2026-06-15	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 432.00	1.40K
2026-06-12	IDR 444.00	+2.78%	IDR 432.00	IDR 446.00	IDR 410.00	27.40K
2026-06-11	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	23.80K
2026-06-10	IDR 432.00	0.00%	IDR 432.00	IDR 448.00	IDR 430.00	33.10K
2026-06-09	IDR 432.00	+0.47%	IDR 450.00	IDR 460.00	IDR 430.00	130.20K
2026-06-08	IDR 430.00	-4.02%	IDR 448.00	IDR 448.00	IDR 410.00	46.50K
2026-06-05	IDR 448.00	-0.44%	IDR 448.00	IDR 448.00	IDR 432.00	9.00K
2026-06-04	IDR 450.00	+0.45%	IDR 432.00	IDR 450.00	IDR 430.00	16.00K
2026-06-03	IDR 448.00	0.00%	IDR 448.00	IDR 448.00	IDR 434.00	24.00K
2026-06-02	IDR 448.00	0.00%	IDR 446.00	IDR 450.00	IDR 430.00	6.40K
2026-05-29	IDR 448.00	-0.44%	IDR 450.00	IDR 450.00	IDR 434.00	5.90K
2026-05-28	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-27	IDR 450.00	0.00%	IDR 450.00	IDR 450.00	IDR 450.00	0
2026-05-26	IDR 450.00	+0.45%	IDR 450.00	IDR 450.00	IDR 432.00	47.90K