What is the all time high of KDSI?

PT Kedawung Setia Industrial Tbk (KDSI) closed at its highest ever adjusted price, IDR 492.73, on Jan 29, 2024. Its lowest close was IDR 11.01 on Dec 4, 2008.

How much has KDSI returned over the last 10 years?

+771.7% in price terms from the close ten years before Sep 28, 2026, which is +24.2% a year compounded. Over one year the return is +1.3%; over five years +185.6%.

What was the worst drawdown in KDSI history?

-90.9% from the Jun 22, 2000 peak to the Dec 4, 2008 trough on adjusted closes; the previous peak was regained on Oct 5, 2012.

How far back does KDSI historical data go?

The daily series starts on Jun 20, 2000 and runs to Sep 28, 2026: 6,536 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KDSI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KDSI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 20, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KDSI?

Among complete calendar years, 2012 was the best at +102.0% and 2008 the worst at -64.4%, measured close to close.

IDX · KDSI · stock

PT Kedawung Setia Industrial Tbk (KDSI) stock price history

Every IDX trading session of PT Kedawung Setia Industrial Tbk from Jun 20, 2000 to Sep 28, 2026: 6,536 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KDSI data, free key Year by year table

KDSI adjusted close, 2000 to 2026

KDSIPT Kedawung Setia Industrial Tbk

IDR 464.00+1.3% over one year

IDR 492.73
All time high, 2024: IDR 550.00
52 week high, IDR 392.00 low: 6,536
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

KDSI key facts

PT Kedawung Setia Industrial Tbk (KDSI) closed at IDR 464.00 on Sep 28, 2026 on IDX.
KDSI's all time high close is IDR 492.73, set on Jan 29, 2024; its all time low close is IDR 11.01 on Dec 4, 2008.
KDSI's 52 week range is IDR 392.00 to IDR 550.00.
KDSI returned +1.3% over the year to Sep 28, 2026 and +185.6% over five years.
Over ten years KDSI returned +772%, +24.2% a year compounded.
KDSI's deepest drawdown was -90.9% from Jun 22, 2000 to Dec 4, 2008.
DataCedar holds 6,536 daily sessions of KDSI history from Jun 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KDSI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KDSI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	+5.9%
6 months	+2.2%
Year to date	+0.9%
1 year	+1.3%
3 years	+52.7%
5 years	+185.6%
10 years	+771.7%
Since Jun 20, 2000	+405.6%
Compound annual growth, 26.3 years	+6.4%

KDSI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 492.73 on Jan 29, 2024
All time low close: IDR 11.01 on Dec 4, 2008
52 week high: IDR 550.00 on Oct 7, 2025
52 week low: IDR 392.00 on Dec 11, 2025
Deepest drawdown: -90.9% from Jun 22, 2000 to Dec 4, 2008, recovered Oct 5, 2012
Best single session: +49.5% on Mar 28, 2008
Worst single session: -34.8% on Oct 28, 2005
Volatility, 1 year annualised: 22.1%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2000: 5.1×
Best calendar year: 2012, +102%
Worst calendar year: 2008, -64%

KDSI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 20, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 460.00	IDR 470.00	IDR 410.00	IDR 464.00	+0.9%	4.8M	179
2025	IDR 416.87	IDR 550.00	IDR 320.95	IDR 460.00	+8.4%	11.6M	236
2024	IDR 370.09	IDR 557.97	IDR 316.91	IDR 424.24	+12.3%	43.6M	237
2023	IDR 230.08	IDR 386.37	IDR 204.62	IDR 377.69	+61.3%	48.6M	239
2022	IDR 205.60	IDR 259.11	IDR 177.43	IDR 234.15	+13.9%	73.8M	246
2021	IDR 151.43	IDR 219.34	IDR 133.99	IDR 205.60	+35.8%	7.7M	247
2020	IDR 214.76	IDR 255.14	IDR 110.13	IDR 151.43	-29.5%	7.8M	242
2019	IDR 183.55	IDR 295.52	IDR 156.94	IDR 214.76	+17.0%	68.5M	258
2018	IDR 100.95	IDR 225.77	IDR 92.69	IDR 183.55	+81.8%	47.2M	261
2017	IDR 64.24	IDR 110.13	IDR 59.10	IDR 100.95	+57.1%	10.1M	254
2016	IDR 32.12	IDR 71.59	IDR 32.12	IDR 64.24	+83.2%	3.7M	246
2015	IDR 67.00	IDR 89.02	IDR 31.20	IDR 35.06	-47.5%	7.5M	245
2014	IDR 63.33	IDR 75.26	IDR 59.47	IDR 66.81	+5.5%	7.6M	244
2013	IDR 89.94	IDR 121.14	IDR 49.56	IDR 63.33	-30.3%	56.3M	244
2012	IDR 44.97	IDR 139.50	IDR 37.63	IDR 90.86	+102.0%	161.9M	246
2011	IDR 43.13	IDR 50.48	IDR 27.53	IDR 44.97	+4.3%	105.7M	247
2010	IDR 31.20	IDR 48.64	IDR 20.19	IDR 43.13	+51.6%	359.1M	245
2009	IDR 17.99	IDR 36.71	IDR 12.85	IDR 28.45	+58.2%	49.4M	244
2008	IDR 52.31	IDR 73.42	IDR 11.01	IDR 17.99	-64.4%	283.2M	239
2007	IDR 25.70	IDR 68.83	IDR 21.11	IDR 50.48	+96.4%	125.5M	247
2006	IDR 14.68	IDR 31.20	IDR 11.93	IDR 25.70	+75.0%	50.2M	259
2005	IDR 23.86	IDR 32.12	IDR 13.77	IDR 14.68	-38.5%	4.7M	247
2004	IDR 32.12	IDR 34.87	IDR 21.11	IDR 23.86	-25.7%	38.1M	262
2003	IDR 28.45	IDR 37.63	IDR 25.70	IDR 32.12	+12.9%	22.1M	261
2002	IDR 45.89	IDR 58.74	IDR 22.94	IDR 28.45	-38.0%	28.6M	261
2001	IDR 69.75	IDR 78.01	IDR 45.89	IDR 45.89	-34.2%	99.1M	261
2000	IDR 91.78	IDR 135.37	IDR 50.48	IDR 69.75	n/a	120.9M	139

KDSI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 464.00	0.0%
August 2026	IDR 464.00	+1.3%
July 2026	IDR 458.00	+7.5%
June 2026	IDR 426.00	-4.9%
May 2026	IDR 448.00	-3.4%
April 2026	IDR 464.00	+2.7%
March 2026	IDR 452.00	+1.3%
February 2026	IDR 446.00	+0.9%
January 2026	IDR 442.00	-3.9%
December 2025	IDR 460.00	-0.4%
November 2025	IDR 462.00	-0.9%
October 2025	IDR 466.00	+3.6%

About the KDSI data

Daily bars. 6,536 sessions from Jun 20, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KDSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KBAG PT Karya Bersama Anugerah Tbk
KBLI PT KMI Wire and Cable Tbk
KBLM PT Kabelindo Murni Tbk
KBLV PT First Media Tbk
KDTN PT Puri Sentul Permai Tbk
KEEN PT Kencana Energi Lestari Tbk
KEJU PT Mulia Boga Raya Tbk
KETR PT Ketrosden Triasmitra

Browse IDX

Historical data guides

Common questions

KDSI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market