Stock listing
IDX:KDSI PT Kedawung Setia Industrial Tbk Saham
Follow PT Kedawung Setia Industrial Tbk into a list and get an email when it puts out news.
Share price · IDX:KDSI
454.00 IDR +14.00 (+3.2%)
Close on Oct 19, 2026
- Day range
- 430.00 – 458.00 IDROct 19, 2026
- Volume
- 20,300 sharesOct 19, 2026
- Market cap
- 735.5B IDRAt the close on Oct 19, 2026 · price × 1.62B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:KDSI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 454.00 | +14.00 | +3.2% | 448.00 | 458.00 | 430.00 | 20,300 | |
| 440.00 | -26.00 | -5.6% | 470.00 | 470.00 | 398.00 | 42,900 | |
| 466.00 | -2.00 | -0.4% | 468.00 | 468.00 | 462.00 | 7,000 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 448.00 | 7,600 | |
| 468.00 | 0.00 | 0.0% | 448.00 | 468.00 | 448.00 | 16,900 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 468.00 | 10,500 | |
| 468.00 | 0.00 | 0.0% | 466.00 | 468.00 | 460.00 | 4,200 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 448.00 | 3,200 | |
| 468.00 | +2.00 | +0.4% | 468.00 | 468.00 | 446.00 | 33,300 | |
| 466.00 | -2.00 | -0.4% | 466.00 | 468.00 | 464.00 | 14,000 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 464.00 | 27,700 | |
| 468.00 | 0.00 | 0.0% | 466.00 | 468.00 | 460.00 | 2,800 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 460.00 | 11,400 | |
| 468.00 | +12.00 | +2.6% | 456.00 | 468.00 | 448.00 | 46,800 | |
| 456.00 | -8.00 | -1.7% | 462.00 | 466.00 | 456.00 | 8,600 | |
| 464.00 | +2.00 | +0.4% | 464.00 | 464.00 | 462.00 | 2,900 | |
| 462.00 | -4.00 | -0.9% | 466.00 | 466.00 | 448.00 | 1,600 | |
| 466.00 | +2.00 | +0.4% | 468.00 | 468.00 | 458.00 | 10,700 | |
| 464.00 | 0.00 | 0.0% | 464.00 | 464.00 | 464.00 | 1,000 | |
| 464.00 | +6.00 | +1.3% | 454.00 | 468.00 | 454.00 | 19,100 | |
| 458.00 | +12.00 | +2.7% | 448.00 | 460.00 | 448.00 | 12,400 | |
| 446.00 | -4.00 | -0.9% | 450.00 | 458.00 | 444.00 | 7,700 | |
| 450.00 | -18.00 | -3.8% | 468.00 | 468.00 | 444.00 | 54,900 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 466.00 | 8,600 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 466.00 | 5,800 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 466.00 | 19,200 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 468.00 | 4,400 | |
| 468.00 | 0.00 | 0.0% | 452.00 | 468.00 | 452.00 | 9,400 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 468.00 | 6,800 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 464.00 | 14,900 | |
| 468.00 | +2.00 | +0.4% | 468.00 | 468.00 | 466.00 | 7,400 | |
| 466.00 | 0.00 | 0.0% | 466.00 | 468.00 | 464.00 | 20,800 | |
| 466.00 | +6.00 | +1.3% | 466.00 | 468.00 | 464.00 | 32,000 | |
| 460.00 | -2.00 | -0.4% | 460.00 | 468.00 | 456.00 | 18,400 | |
| 462.00 | -2.00 | -0.4% | 464.00 | 466.00 | 460.00 | 9,700 | |
| 464.00 | 0.00 | 0.0% | 460.00 | 464.00 | 452.00 | 22,200 | |
| 464.00 | 0.00 | 0.0% | 464.00 | 464.00 | 454.00 | 900 | |
| 464.00 | +4.00 | +0.9% | 460.00 | 466.00 | 454.00 | 4,500 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 464.00 | 448.00 | 12,600 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 460.00 | 460.00 | 0 | |
| 460.00 | +6.00 | +1.3% | 454.00 | 466.00 | 452.00 | 6,000 | |
| 454.00 | -8.00 | -1.7% | 462.00 | 462.00 | 452.00 | 3,000 | |
| 462.00 | +2.00 | +0.4% | 468.00 | 468.00 | 452.00 | 6,000 | |
| 460.00 | -2.00 | -0.4% | 452.00 | 462.00 | 450.00 | 2,200 | |
| 462.00 | +10.00 | +2.2% | 458.00 | 462.00 | 450.00 | 7,700 | |
| 452.00 | 0.00 | 0.0% | 452.00 | 452.00 | 452.00 | 0 | |
| 452.00 | -8.00 | -1.7% | 468.00 | 468.00 | 450.00 | 41,200 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 468.00 | 458.00 | 24,800 | |
| 458.00 | 0.00 | 0.0% | 442.00 | 458.00 | 442.00 | 18,100 | |
| 458.00 | -2.00 | -0.4% | 462.00 | 462.00 | 440.00 | 10,100 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 460.00 | 454.00 | 11,600 | |
| 458.00 | 0.00 | 0.0% | 460.00 | 460.00 | 458.00 | 5,800 | |
| 458.00 | 0.00 | 0.0% | 452.00 | 458.00 | 450.00 | 33,300 | |
| 458.00 | +4.00 | +0.9% | 454.00 | 458.00 | 452.00 | 4,400 | |
| 454.00 | 0.00 | 0.0% | 468.00 | 468.00 | 428.00 | 32,900 | |
| 454.00 | -4.00 | -0.9% | 462.00 | 462.00 | 454.00 | 11,400 | |
| 458.00 | +6.00 | +1.3% | 452.00 | 458.00 | 452.00 | 14,300 | |
| 452.00 | +2.00 | +0.4% | 454.00 | 470.00 | 450.00 | 15,700 | |
| 450.00 | 0.00 | 0.0% | 442.00 | 452.00 | 430.00 | 17,100 | |
| 450.00 | +4.00 | +0.9% | 454.00 | 454.00 | 440.00 | 1,700 | |
| 446.00 | 0.00 | 0.0% | 438.00 | 446.00 | 438.00 | 4,400 | |
| 446.00 | +4.00 | +0.9% | 448.00 | 448.00 | 430.00 | 2,200 | |
| 442.00 | -10.00 | -2.2% | 452.00 | 452.00 | 426.00 | 13,300 | |
| 452.00 | +6.00 | +1.3% | 448.00 | 452.00 | 448.00 | 11,700 | |
| 446.00 | +2.00 | +0.5% | 446.00 | 446.00 | 438.00 | 24,300 | |
| 444.00 | +2.00 | +0.5% | 444.00 | 448.00 | 444.00 | 3,700 |
- Ticker
- IDX:KDSI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 468.00 (+0.4%) on Oct 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 2, 2026
Closed 468.00 (0.0%) on Oct 5, 2026
Infomation of Changes in Company's Board
Jul 31, 2026
Closed 458.00 (+1.3%) on Jul 31, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 31, 2026
Closed 458.00 (+1.3%) on Jul 31, 2026
Report of ownership or any changes in share ownership of public companies
Jul 21, 2026
Closed 452.00 (+1.3%) on Jul 22, 2026
Advertisement Submission
Jul 7, 2026
Closed 434.00 (+0.5%) on Jul 7, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 6, 2026
Closed 434.00 (+0.5%) on Jul 7, 2026
Decks
Shareholder Meeting (June 2021)
Shareholder meeting · 20 slides · Jun 23, 2021
PT Kedawung Setia Industrial Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 6, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 23, 2021
Log in to ask 6ix AI your own questions about PT Kedawung Setia Industrial Tbk.