Deutsche Märkte öffnen in 7 Stunden 28 Minuten

PT Kedawung Setia Industrial Tbk (KDSI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
0,0000-1.700,0000 (-100,00%)
Börsenschluss: 04:00PM WIB
Zeitraum:
28. Mai 2023 - 28. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 20241.700,00001.700,00001.700,00001.700,00001.700,0000100
22. Mai 20241.700,00001.700,00001.700,00001.700,00001.700,0000-
21. Mai 20241.700,00001.700,00001.700,00001.700,00001.700,0000-
20. Mai 20241.700,00001.700,00001.700,00001.700,00001.700,0000100
17. Mai 20241.700,00001.700,00001.700,00001.700,00001.700,0000-
16. Mai 20241.650,00001.700,00001.650,00001.700,00001.700,00007.400
15. Mai 20241.650,00001.650,00001.650,00001.650,00001.650,0000700
14. Mai 20241.640,00001.640,00001.640,00001.640,00001.640,00002.800
13. Mai 20241.630,00001.630,00001.630,00001.630,00001.630,00006.300
08. Mai 20241.620,00001.620,00001.620,00001.620,00001.620,00003.700
07. Mai 20241.620,00001.620,00001.620,00001.620,00001.620,00009.600
06. Mai 20241.620,00001.620,00001.620,00001.620,00001.620,0000100
03. Mai 20241.620,00001.620,00001.620,00001.620,00001.620,0000-
02. Mai 20241.620,00001.620,00001.620,00001.620,00001.620,0000900
30. Apr. 20241.620,00001.620,00001.620,00001.620,00001.620,00003.000
29. Apr. 20241.620,00001.620,00001.620,00001.620,00001.620,00001.100
26. Apr. 20241.620,00001.620,00001.620,00001.620,00001.620,0000-
25. Apr. 20241.620,00001.620,00001.620,00001.620,00001.620,00001.000
24. Apr. 20241.620,00001.620,00001.620,00001.620,00001.620,0000-
23. Apr. 20241.620,00001.620,00001.620,00001.620,00001.620,00007.300
22. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00004.000
19. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00001.000
18. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00005.200
17. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00005.500
16. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00004.500
05. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00007.800
04. Apr. 20241.635,00001.635,00001.635,00001.635,00001.635,0000100
03. Apr. 20241.650,00001.650,00001.625,00001.635,00001.635,00002.600
02. Apr. 20241.700,00001.700,00001.700,00001.700,00001.700,00001.000
01. Apr. 20241.720,00001.720,00001.700,00001.700,00001.700,00003.500
28. März 20241.750,00001.750,00001.740,00001.740,00001.740,00003.300
27. März 20241.760,00001.760,00001.760,00001.760,00001.760,00003.000
26. März 20241.770,00001.770,00001.765,00001.765,00001.765,00008.500
25. März 20241.770,00001.770,00001.770,00001.770,00001.770,00003.000
22. März 20241.730,00001.770,00001.730,00001.770,00001.770,00003.500
21. März 20241.715,00001.765,00001.670,00001.670,00001.670,000018.900
20. März 20241.650,00001.725,00001.640,00001.715,00001.715,00009.000
19. März 20241.640,00001.640,00001.640,00001.640,00001.640,00001.000
18. März 20241.580,00001.610,00001.555,00001.610,00001.610,00005.200
15. März 20241.580,00001.580,00001.555,00001.555,00001.555,00001.000
14. März 20241.585,00001.585,00001.525,00001.525,00001.525,00001.600
13. März 20241.530,00001.585,00001.525,00001.585,00001.585,00005.000
08. März 20241.515,00001.530,00001.505,00001.530,00001.530,00007.000
07. März 20241.600,00001.600,00001.500,00001.515,00001.515,000012.300
06. März 20241.615,00001.615,00001.460,00001.600,00001.600,000045.200
05. März 20241.670,00001.690,00001.600,00001.605,00001.605,000064.100
04. März 20241.680,00001.680,00001.670,00001.670,00001.670,00005.700
01. März 20241.675,00001.695,00001.675,00001.680,00001.680,00008.600
29. Feb. 20241.700,00001.700,00001.680,00001.700,00001.700,000018.800
28. Feb. 20241.750,00001.765,00001.680,00001.700,00001.700,00009.000
27. Feb. 20241.700,00001.770,00001.690,00001.700,00001.700,0000700
26. Feb. 20241.695,00001.700,00001.680,00001.700,00001.700,000011.100
23. Feb. 20241.675,00001.710,00001.675,00001.695,00001.695,00005.500
22. Feb. 20241.695,00001.730,00001.670,00001.670,00001.670,00008.000
21. Feb. 20241.800,00001.800,00001.670,00001.695,00001.695,0000262.600
20. Feb. 20241.735,00001.800,00001.730,00001.750,00001.750,000014.900
19. Feb. 20241.810,00001.810,00001.800,00001.800,00001.800,0000400
16. Feb. 20241.800,00001.815,00001.775,00001.810,00001.810,00006.000
15. Feb. 20241.795,00001.800,00001.790,00001.800,00001.800,00001.400
13. Feb. 20241.800,00001.800,00001.800,00001.800,00001.800,0000100
12. Feb. 20241.780,00001.800,00001.715,00001.800,00001.800,00005.200
07. Feb. 20241.725,00001.800,00001.725,00001.780,00001.780,000010.200
06. Feb. 20241.710,00001.780,00001.710,00001.720,00001.720,000024.500
05. Feb. 20241.850,00001.955,00001.720,00001.735,00001.735,000020.900
02. Feb. 20241.800,00001.990,00001.700,00001.855,00001.855,0000136.900
01. Feb. 20242.000,00002.000,00001.845,00001.845,00001.845,000014.700
31. Jan. 20242.270,00002.390,00002.050,00002.050,00002.050,000038.200
30. Jan. 20242.270,00002.390,00002.120,00002.270,00002.270,000096.400
29. Jan. 20242.120,00002.540,00002.030,00002.270,00002.270,0000137.700
26. Jan. 20242.080,00002.150,00001.710,00002.120,00002.120,0000134.200
25. Jan. 20242.080,00002.150,00001.860,00002.080,00002.080,000041.100
24. Jan. 20241.760,00002.150,00001.755,00002.070,00002.070,000052.300
23. Jan. 20241.800,00001.800,00001.720,00001.725,00001.725,000011.100
22. Jan. 20241.800,00001.800,00001.800,00001.800,00001.800,0000100
19. Jan. 20241.795,00001.795,00001.740,00001.795,00001.795,00003.900
18. Jan. 20241.805,00001.805,00001.800,00001.800,00001.800,0000300
17. Jan. 20241.700,00001.785,00001.700,00001.765,00001.765,00001.800
16. Jan. 20241.750,00001.750,00001.745,00001.750,00001.750,00002.000
15. Jan. 20241.750,00001.750,00001.710,00001.750,00001.750,0000800
12. Jan. 20241.740,00001.750,00001.740,00001.745,00001.745,000021.200
11. Jan. 20241.750,00001.750,00001.745,00001.745,00001.745,00005.200
10. Jan. 20241.750,00001.750,00001.740,00001.740,00001.740,000012.400
09. Jan. 20241.740,00001.750,00001.735,00001.745,00001.745,00008.500
08. Jan. 20241.750,00001.750,00001.715,00001.745,00001.745,00001.900
05. Jan. 20241.750,00001.750,00001.740,00001.740,00001.740,000050.400
04. Jan. 20241.735,00001.735,00001.735,00001.735,00001.735,0000600
03. Jan. 20241.715,00001.760,00001.705,00001.740,00001.740,000021.300
02. Jan. 20241.705,00001.740,00001.700,00001.740,00001.740,000020.900
29. Dez. 20231.705,00001.740,00001.705,00001.740,00001.740,000013.600
28. Dez. 20231.700,00001.745,00001.700,00001.735,00001.735,00002.800
27. Dez. 20231.700,00001.725,00001.700,00001.700,00001.700,000011.700
22. Dez. 20231.700,00001.720,00001.700,00001.700,00001.700,000021.900
21. Dez. 20231.700,00001.740,00001.700,00001.730,00001.730,00001.700
20. Dez. 20231.700,00001.710,00001.700,00001.700,00001.700,000020.900
19. Dez. 20231.700,00001.710,00001.695,00001.700,00001.700,000062.100
18. Dez. 20231.700,00001.705,00001.700,00001.705,00001.705,000036.500
15. Dez. 20231.710,00001.710,00001.710,00001.710,00001.710,0000300
14. Dez. 20231.705,00001.710,00001.700,00001.710,00001.710,00002.900
13. Dez. 20231.710,00001.710,00001.705,00001.705,00001.705,0000700
12. Dez. 20231.705,00001.710,00001.705,00001.710,00001.710,0000500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...