for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INDYPT. Indika Energy Tbk
CNMAPT Nusantara Sejahtera Raya Tbk
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk
ESIPPT Sinergi Inti Plastindo Tbk
ITMAPT Sumber Energi Andalan Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


KDSI - PT Kedawung Setia Industrial Tbk

Sector : Consumer Cyclical      Industry : Packaging & Containers

PT Kedawung Setia Industrial Tbk produces and sells corrugated cardboard boxes, egg holders, and enamel-coated household appliances in Indonesia. It is also involved in the exporting activities. The company was founded in 1965 and is headquartered in Surabaya, Indonesia. PT Kedawung Setia Industrial Tbk is a subsidiary of PT Kitasubur Utama.
Stock CodeCompany Name
ESIPPT Sinergi Inti Plastindo Tbk
AKPIPT Argha Karya Prima Industry Tbk
PPRIPT Paperocks Indonesia Tbk
BRNAPT Berlina Tbk
SWATPT Sriwahana Adityakarta Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-1940,001Market Cap1656,100,000,000000000
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-1940,002Enterprise Value2656,100,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
KDSIPT Kedawung Setia Industrial Tbk2024-04-15At close: 04:11PM WIB1,6351,7001,6351,7051,700.00 - 1,700.001,7001,7001,035.00 - 2,540.001,0352,5407,80024,356688,500,000,00009179N/A75.00 (4.41%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-12At close: 04:11PM WIB1,6351,7001,6351,7051,700.00 - 1,700.001,7001,7001,035.00 - 2,540.001,0352,5407,80023,920688,500,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-11At close: 04:11PM WIB1,6351,7001,6351,7051,700.00 - 1,700.001,7001,7001,035.00 - 2,540.001,0352,5407,80023,870688,500,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-10At close: 04:11PM WIB1,6351,7001,6351,7051,700.00 - 1,700.001,7001,7001,035.00 - 2,540.001,0352,5407,80023,537688,500,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-05At close: 04:11PM WIB1,6351,7001,6351,7001,700.00 - 1,700.001,7001,7001,035.00 - 2,540.001,0352,5407,80022,984688,500,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-04At close: 11:55AM WIB1,6351,6351,6351,6401,635.00 - 1,635.001,6351,6351,035.00 - 2,540.001,0352,54010023,851662,175,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-03At close: 02:55PM WIB1,7001,6501,6251,6651,625.00 - 1,650.001,6251,6501,035.00 - 2,540.001,0352,5402,60023,817662,175,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-02At close: 09:55AM WIB1,7001,7001,6901,7001,700.00 - 1,700.001,7001,7001,035.00 - 2,540.001,0352,5401,00024,167688,500,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-04-01At close: 11:55AM WIB1,7401,72001,6901,700.00 - 1,720.001,7001,7201,035.00 - 2,540.001,0352,5403,50024,467688,500,000,00009179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-29At close: 04:00PM WIB1,7601,7501,7701,7301,740.00 - 1,750.001,7401,7501,035.00 - 2,540.001,0352,5403,30024,467704,700,000,000010179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-28At close: 04:00PM WIB1,7601,7501,7701,7301,740.00 - 1,750.001,7401,7501,035.00 - 2,540.001,0352,5403,30024,644704,700,000,000010179N/A75.00 (4.26%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-27At close: 11:55AM WIB1,7651,760001,760.00 - 1,760.001,7601,7601,035.00 - 2,540.001,0352,5403,00024,443712,800,000,000010179N/A75.00 (4.24%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-26At close: 04:00PM WIB1,7701,770001,765.00 - 1,770.001,7651,7701,035.00 - 2,540.001,0352,5408,50024,644714,825,000,000010179N/A75.00 (4.24%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-25At close: 02:55PM WIB1,7701,770001,770.00 - 1,770.001,7701,7701,035.00 - 2,540.001,0352,5403,00025,077716,850,000,000010179N/A75.00 (4.24%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-22At close: 02:00PM WIB1,6701,7301,7151,7351,730.00 - 1,770.001,7301,7701,035.00 - 2,540.001,0352,5403,50025,462716,850,000,000010179N/A75.00 (4.49%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-21At close: 04:00PM WIB1,7150000.0000 - 0.0000000025,516000179N/A75.00 (4.49%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-14As of 10:26AM WIB. Market open.1,5851,5851,5401,6351,585.00 - 1,585.001,5851,5851,005.00 - 2,540.001,0052,5401,20027,367641,925,000,00009179N/A75.00 (4.73%)755Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-13At close: 03:38PM WIB1,5301,5301,5301,6401,525.00 - 1,585.001,5251,5851,005.00 - 2,540.001,0052,5405,00027,330641,925,000,00009179N/A75.00 (4.90%)755Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-11At close: 04:00PM WIB1,5151,5151,5101,5901,505.00 - 1,530.001,5051,5301,005.00 - 2,540.001,0052,5407,00026,408619,650,000,00009179N/A75.00 (4.90%)755Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-08At close: 04:00PM WIB1,5151,5151,5101,5901,505.00 - 1,530.001,5051,5301,005.00 - 2,540.001,0052,5407,00026,293619,650,000,00009179N/A75.00 (4.95%)755Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-05At close: 04:01PM WIB1,6701,6701,6001,6051,600.00 - 1,690.001,6001,6901,005.00 - 2,540.001,0052,54064,10024,789650,025,000,00009179N/A75.00 (4.46%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-04At close: 03:31PM WIB1,6801,6801,6701,6901,670.00 - 1,680.001,6701,6801,005.00 - 2,540.001,0052,5405,70024,724676,350,000,00009179N/A75.00 (4.46%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-03-01At close: 04:14PM WIB1,7001,6751,6801,6951,675.00 - 1,695.001,6751,6951,005.00 - 2,540.001,0052,5408,60024,827680,400,000,00009179N/A75.00 (4.41%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-02-28At close: 04:00PM WIB1,7001,7501,6901,7001,680.00 - 1,765.001,6801,7651,005.00 - 2,540.001,0052,54014,80023,991688,500,000,00009179N/A75.00 (4.41%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-02-27At close: 11:06AM WIB1,7001,7001,6951,7501,690.00 - 1,770.001,6901,7701,005.00 - 2,540.001,0052,54070024,344688,500,000,00009179N/A75.00 (4.41%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-02-26At close: 03:10PM WIB1,6951,6951,6951,7001,680.00 - 1,700.001,6801,7001,005.00 - 2,540.001,0052,54011,10024,503688,500,000,00009179N/A75.00 (4.42%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk2024-02-23At close: 04:00PM WIB1,6701,6751,6951,7601,675.00 - 1,710.001,6751,7101,005.00 - 2,540.001,0052,5405,50024,594686,475,000,00009179N/A75.00 (4.49%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-22At close: 03:35PM WIB1,6951,6951,6701,7151,670.00 - 1,730.001,6701,7301,005.00 - 2,540.001,0052,5408,00024,730676,350,000,00009179N/A75.00 (4.42%)754Jul 11, 20230
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-21At close: 03:17PM WIB1,7501,8001,6751,6901,670.00 - 1,800.001,6701,8001,005.00 - 2,540.001,0052,540262,60020,371686,475,000,00009179N/A75.00 (4.29%)754Jul 11, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
KDSIPT Kedawung Setia Industrial Tbk2024-04-15688,500,000,000688,500,000,0000000000060232,5401,0351,7291,564243405,000,000407,420,00036,930,000910000007540000N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2023Dec 31, 2023468102,130,000,000,0005,253-100193,170,000,00079,470,000,000179-8570,520,000,00017498,030,000,0001331,937265,800,000,000205,850,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-12688,500,000,000688,500,000,0000000000062242,5401,0351,7531,558243405,000,000407,420,00037,150,0009100000075475500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-11688,500,000,000688,500,000,0000000000061272,5401,0351,7531,558243405,000,000407,420,00037,150,0009100000075475500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-10688,500,000,000688,500,000,0000000000061272,5401,0351,7531,558243405,000,000407,420,00037,150,0009100000075475500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-05662,170,000,000662,170,000,0000000000051272,54001,7611,546246405,000,000407,420,00037,150,0009100000075475500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-04688,500,000,000688,500,000,0000000000057272,54001,7631,544245405,000,000407,420,00037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-03688,500,000,000688,500,000,0000000000058282,54001,7641,541246405,000,000407,420,00037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-02688,500,000,000688,500,000,00000000000002,54001,7651,539246405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-04-01704,700,000,000704,700,000,00000000000002,54001,7651,539246405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-29704,700,000,000704,700,000,00000000000002,5401,0351,7651,536255405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-28712,800,000,000712,800,000,00000000000002,54001,7651,533245405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-27716,850,000,000716,850,000,00000000000002,54001,7641,530255405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-26716,850,000,000716,850,000,00000000000002,54001,7641,527256405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-25716,850,000,000716,850,000,00000000000002,5401,0351,7641,527256405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-22676,350,000,000676,350,000,00000000000002,54001,7651,5212615405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-21694,580,000,000694,580,000,00000000000002,5401,0351,7651,5212615405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-14641,920,000,000641,920,000,00000000000002,54001,7801,5092718405,000,000037,150,0009100000075575500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-13619,650,000,000619,650,000,00000000000002,54001,7801,5092718405,000,000037,150,0009100000075575500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-11619,650,000,000619,650,000,00000000000002,5401,0051,7801,5092618405,000,000037,150,0009100000075575500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-08613,580,000,000613,580,000,0000000000037322,5401,0051,7831,5072618405,000,000407,420,00037,150,0009100000075575500N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-05680,400,000,000680,400,000,0000000000053272,54001,7921,4972534405,000,000407,420,00037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-04680,400,000,000680,400,000,0000000000053272,54001,7921,4972534405,000,000409,820,00037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-03-01688,500,000,000688,500,000,00000000000002,54001,7931,4902432405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-02-28688,500,000,000688,500,000,00000000000002,54001,7931,4872431405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-02-27688,500,000,000688,500,000,00000000000002,54001,7931,4812531405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk2024-02-26686,480,000,000686,480,000,00000000000002,54001,7931,4812531405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-23676,350,000,000676,350,000,00000000000002,54001,7941,4742535405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-22686,480,000,000686,480,000,00000000000002,5401,0051,7941,4742535405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000
KDSIPT Kedawung Setia Industrial Tbk (KDSI.JK)2024-02-21708,750,000,000708,750,000,00000000000002,5401,0051,7941,4712022405,000,000037,150,0009100000075475400N/AJul 11, 20232:1Jun 27, 2000Dec 31, 2022Sep 30, 20234127122,180,000,000,0005,394-160193,070,000,00093,700,000,0001797356,830,000,000140141,830,000,0001831,935278,570,000,000258,440,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001,6051,6051,6051,6050
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001,6051,6051,6051,6050
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001,6051,6051,6051,6050
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:51:581,6051,6051,6051,6050
2024-03-0514:50:001,6051,6051,6051,605200
2024-03-0514:45:001,6001,6001,6001,6001,300
2024-03-0514:40:001,6501,6501,6001,600300
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:53:411,6501,6501,6501,6500
2024-03-0513:50:001,6501,6501,6501,650200
2024-03-0513:45:001,6501,6501,6501,65049,700

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001,6051,6051,6051,6050
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:51:581,6051,6051,6051,6050
2024-03-0514:45:001,6001,6051,6001,6051,500
2024-03-0514:30:001,6501,6501,6001,600300
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:53:411,6501,6501,6501,6500
2024-03-0513:45:001,6501,6501,6501,65049,900
2024-03-0513:30:001,6601,6601,6601,6602,500
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:49:161,6601,6601,6601,6600
2024-03-0511:45:001,6901,6901,6601,6603,900
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:47:101,6701,6701,6701,6700
2024-03-0509:45:001,6701,6701,6701,670100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001,6051,6051,6051,6050
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:51:581,6051,6051,6051,6050
2024-03-0514:30:001,6501,6501,6001,6051,800
2024-03-0514:00:0000000
2024-03-0513:53:411,6501,6501,6501,6500
2024-03-0513:30:001,6601,6601,6501,65052,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:49:161,6601,6601,6601,6600
2024-03-0511:30:001,6901,6901,6601,6603,900
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:47:101,6701,6701,6701,6700
2024-03-0509:30:001,6701,6701,6701,670100
2024-03-0509:00:071,6701,6701,6701,6700
2024-03-0509:00:001,6701,6701,6701,6700
2024-03-0415:31:311,6701,6701,6701,6700
2024-03-0415:30:001,6701,6701,6701,6705,000
2024-03-0415:00:0000000
2024-03-0414:30:001,6751,6751,6701,670600
2024-03-0414:00:0000000
2024-03-0413:30:011,6801,6801,6801,6800
2024-03-0413:30:001,6801,6801,6801,6800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001,6051,6051,6051,6050
2024-03-0515:00:0000000
2024-03-0514:51:581,6051,6051,6051,6050
2024-03-0514:00:001,6501,6501,6001,6051,800
2024-03-0513:53:411,6501,6501,6501,6500
2024-03-0513:00:001,6601,6601,6501,65052,400
2024-03-0512:00:0000000
2024-03-0511:49:161,6601,6601,6601,6600
2024-03-0511:00:001,6901,6901,6601,6603,900
2024-03-0510:00:0000000
2024-03-0509:47:101,6701,6701,6701,6700
2024-03-0509:00:071,6701,6701,6701,6700
2024-03-0509:00:001,6701,6701,6701,6700
2024-03-0415:31:311,6701,6701,6701,6700
2024-03-0415:00:001,6701,6701,6701,6705,000
2024-03-0414:00:001,6751,6751,6701,670600
2024-03-0413:30:011,6801,6801,6801,6800
2024-03-0413:00:001,6801,6801,6801,6800
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0000000
2024-03-0115:00:0000000
2024-03-0114:35:371,6801,6801,6801,6800
2024-03-0114:16:141,6951,6951,6951,6950
2024-03-0114:00:001,6951,6951,6801,680900
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,6201,6201,6201,6200
2024-05-0815:00:001,6201,6201,6201,620200
2024-05-0814:55:011,6201,6201,6201,6200
2024-05-0813:30:001,6201,6201,6201,620100
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:55:011,6201,6201,6201,6200
2024-05-0809:00:001,6201,6201,6201,6200
2024-05-0715:00:0000000
2024-05-0714:55:011,6201,6201,6201,6200
2024-05-0713:30:001,6201,6201,6201,6209,600
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0616:00:031,6201,6201,6201,6200
2024-05-0616:00:0000000
2024-05-0615:00:001,6201,6201,6201,6200
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0214:55:011,6201,6201,6201,6200
2024-05-0213:30:001,6201,6201,6201,620600
2024-05-0212:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,6201,6201,6201,6203,700
2024-05-0709:00:001,6201,6201,6201,6209,600
2024-05-0609:00:001,6201,6201,6201,620100
2024-05-0309:00:001,6201,6201,6201,6200
2024-05-0209:00:001,6201,6201,6201,620900
2024-04-3009:00:001,6201,6201,6201,6203,000
2024-04-2909:00:001,6201,6201,6201,6201,100
2024-04-2609:00:001,6201,6201,6201,6200
2024-04-2509:00:001,6201,6201,6201,6201,000
2024-04-2409:00:001,6201,6201,6201,6200
2024-04-2309:00:001,6201,6201,6201,6207,300
2024-04-2209:00:001,7001,7001,7001,7004,000
2024-04-1909:00:001,7001,7001,7001,7001,000
2024-04-1809:00:001,7001,7001,7001,7005,200
2024-04-1709:00:001,7001,7001,7001,7005,500
2024-04-1609:00:001,7001,7001,7001,7004,500
2024-04-0509:00:001,7001,7001,7001,7007,800
2024-04-0409:00:001,6351,6351,6351,635100
2024-04-0309:00:001,6501,6501,6251,6352,600
2024-04-0209:00:001,7001,7001,7001,7001,000
2024-04-0109:00:001,7201,7201,7001,7003,500
2024-03-2809:00:001,7501,7501,7401,7403,300
2024-03-2709:00:001,7601,7601,7601,7603,000
2024-03-2609:00:001,7701,7701,7651,7658,500
2024-03-2509:00:001,7701,7701,7701,7703,000
2024-03-2209:00:001,7301,7701,7301,7703,500
2024-03-2109:00:001,7151,7651,6701,67018,900
2024-03-2009:00:001,6501,7251,6401,7159,000
2024-03-1909:00:001,6401,6401,6401,6401,000
2024-03-1809:00:001,5801,6101,5551,6105,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,6201,6201,6201,6209,600
2024-05-0609:00:001,6201,6201,6201,620100
2024-05-0309:00:001,6201,6201,6201,6200
2024-05-0209:00:001,6201,6201,6201,620900
2024-04-3009:00:001,6201,6201,6201,6203,000
2024-04-2909:00:001,6201,6201,6201,6201,100
2024-04-2609:00:001,6201,6201,6201,6200
2024-04-2509:00:001,6201,6201,6201,6201,000
2024-04-2409:00:001,6201,6201,6201,6200
2024-04-2309:00:001,6201,6201,6201,6207,300
2024-04-2209:00:001,7001,7001,7001,7004,000
2024-04-1909:00:001,7001,7001,7001,7001,000
2024-04-1809:00:001,7001,7001,7001,7005,200
2024-04-1709:00:001,7001,7001,7001,7005,500
2024-04-1609:00:001,7001,7001,7001,7004,500
2024-04-0509:00:001,7001,7001,7001,7007,800
2024-04-0409:00:001,6351,6351,6351,635100
2024-04-0309:00:001,6501,6501,6251,6352,600
2024-04-0209:00:001,7001,7001,7001,7001,000
2024-04-0109:00:001,7201,7201,7001,7003,500
2024-03-2809:00:001,7501,7501,7401,7403,300
2024-03-2709:00:001,7601,7601,7601,7603,000
2024-03-2609:00:001,7701,7701,7651,7658,500
2024-03-2509:00:001,7701,7701,7701,7703,000
2024-03-2209:00:001,7301,7701,7301,7703,500
2024-03-2109:00:001,7151,7651,6701,67018,900
2024-03-2009:00:001,6501,7251,6401,7159,000
2024-03-1909:00:001,6401,6401,6401,6401,000
2024-03-1809:00:001,5801,6101,5551,6105,200
2024-03-1509:00:001,5801,5801,5551,5551,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,6201,6201,6201,620100
2024-04-2800:00:001,6201,6201,6201,6205,000
2024-04-2100:00:001,7001,7001,6201,62012,300
2024-04-1400:00:001,7001,7001,7001,70016,200
2024-04-0700:00:001,7001,7001,7001,7000
2024-03-3100:00:001,7201,7201,6251,70015,000
2024-03-2400:00:001,7701,7701,7401,74017,800
2024-03-1700:00:001,5801,7701,5551,77037,600
2024-03-1000:00:001,5301,5851,5251,5557,600
2024-03-0300:00:001,6801,6901,4601,530134,300
2024-02-2500:00:001,6951,7701,6751,68048,200
2024-02-1800:00:001,8101,8101,6701,695291,400
2024-02-1100:00:001,7801,8151,7151,81012,700
2024-02-0400:00:001,8501,9551,7101,78055,600
2024-01-2800:00:002,1202,5401,7001,855423,900
2024-01-2100:00:001,8002,1501,7102,120238,800
2024-01-1400:00:001,7501,8051,7001,7958,800
2024-01-0700:00:001,7501,7501,7151,74549,200
2023-12-3100:00:001,7401,7601,7001,74093,200
2023-12-2400:00:001,7001,7451,7001,74028,100
2023-12-1700:00:001,7001,7401,6951,700143,100
2023-12-1000:00:001,7051,7101,7001,7104,700
2023-12-0300:00:001,7001,7051,6901,70550,900
2023-11-2600:00:001,7001,7801,6901,70045,300
2023-11-1900:00:001,7001,7051,6901,70069,000
2023-11-1200:00:001,7001,7451,6951,70065,000
2023-11-0500:00:001,7001,7601,6951,700132,600
2023-10-2900:00:001,4651,7351,4651,735336,700
2023-10-2200:00:001,4901,5051,4501,465140,700
2023-10-1500:00:001,4301,5001,4301,500285,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6201,6201,6201,620900
2024-03-3100:00:001,7201,7201,6201,62047,600
2024-02-2900:00:001,6751,7701,4601,740205,900
2024-01-3100:00:002,0002,0001,6701,700550,900
2023-12-3100:00:001,7402,5401,7002,050662,300
2023-11-3000:00:001,7351,7451,6901,740227,300
2023-10-3100:00:001,5601,7801,5351,705590,300
2023-09-3000:00:001,4001,5351,3451,515737,200
2023-08-3100:00:001,4601,4951,2701,440657,500
2023-07-3100:00:001,2001,4851,2001,460717,100
2023-06-3000:00:001,2701,2751,1001,1954,857,200
2023-05-3100:00:001,1751,3051,1251,2653,188,400
2023-04-3000:00:001,0501,1901,0351,175820,300
2023-03-3100:00:001,0601,0651,0501,0558,200
2023-02-2800:00:001,0901,1001,0801,10099,900
2023-01-3100:00:001,1301,1301,0951,10029,700
2022-12-3100:00:001,1301,1501,0301,060501,800
2022-11-3000:00:001,0501,1559601,1501,544,200
2022-10-3100:00:009901,1609751,04545,498,300
2022-09-3000:00:009901,0059009904,440,500
2022-08-3100:00:001,0001,0659609901,241,200
2022-07-3100:00:001,0301,0709801,015550,900
2022-06-3000:00:001,0701,0909401,02010,955,300
2022-05-3100:00:001,0801,3801,0501,1105,357,900
2022-04-3000:00:001,0001,1009751,080861,600
2022-03-3100:00:001,0001,0509901,0001,823,200
2022-02-2800:00:001,0451,0609451,0001,015,400
2022-01-3100:00:001,0501,1009751,045266,100
2021-12-3100:00:001,0951,1001,0001,050265,600
2021-11-3000:00:001,0901,1501,0001,095510,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6201,6201,6201,620900
2024-03-3100:00:001,7201,7201,6201,62044,600
2024-02-2900:00:001,6751,7701,4601,740205,900
2024-01-3100:00:002,0002,0001,4601,620804,400
2023-12-3100:00:001,7402,5401,4601,7401,419,100
2023-11-3000:00:001,7352,5401,6701,7001,440,500
2023-10-3100:00:001,5602,5401,5352,0501,479,900
2023-09-3000:00:001,4001,7801,3451,7401,554,800
2023-08-3100:00:001,4601,7801,2701,7051,985,000
2023-07-3100:00:001,2001,5351,2001,5152,111,800
2023-06-3000:00:001,2701,4951,1001,4406,231,800
2023-05-3100:00:001,1751,4851,1001,4608,762,700
2023-04-3000:00:001,0501,3051,0351,1958,865,900
2023-03-3100:00:001,0551,3051,0351,2654,031,000
2023-02-2800:00:001,0901,1901,0351,1751,080,000
2023-01-3100:00:001,1301,1351,0051,055675,600
2022-10-3100:00:009901,1609601,06047,544,300
2022-07-3100:00:001,0301,0709009906,232,600
2022-04-3000:00:001,0001,3809401,02017,174,800
2022-01-3100:00:001,0501,1009451,0003,104,700
2021-10-3100:00:009201,1959001,0502,039,000
2021-07-3100:00:009201,0508509001,603,100
2021-04-3000:00:008409908159352,043,200
2021-01-3100:00:008158757658301,109,900



Dividends Amount

DateTimeAmount
2023-07-1109:00:0075
2022-06-0809:00:00100
2021-11-2909:00:0025

Dividends Yields

YearDistributionTotal AmountYields
20231759.04 %
2022110012.05 %
20211253.01 %

Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters