Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 103.00 | 110.00 | 103.00 | 108.00 | 108.00 | 140,500 |
| 2024-08-06 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 280,600 |
| 2024-08-05 | 110.00 | 115.00 | 101.00 | 104.00 | 104.00 | 1,159,800 |
| 2024-08-02 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | 798,200 |
| 2024-08-01 | 115.00 | 117.00 | 108.00 | 109.00 | 109.00 | 4,980,300 |
| 2024-07-31 | 124.00 | 127.00 | 115.00 | 117.00 | 117.00 | 833,600 |
| 2024-07-30 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 10,100 |
| 2024-07-29 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 15,000 |
| 2024-07-26 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 44,100 |
| 2024-07-25 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 59,600 |
| 2024-07-24 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 233,700 |
| 2024-07-23 | 116.00 | 133.00 | 116.00 | 130.00 | 130.00 | 26,400 |
| 2024-07-22 | 117.00 | 128.00 | 117.00 | 126.00 | 126.00 | 16,200 |
| 2024-07-19 | 116.00 | 136.00 | 116.00 | 126.00 | 126.00 | 186,000 |
| 2024-07-18 | 125.00 | 133.00 | 124.00 | 126.00 | 126.00 | 114,200 |
| 2024-07-17 | 124.00 | 134.00 | 124.00 | 126.00 | 126.00 | 405,600 |
| 2024-07-16 | 114.00 | 128.00 | 114.00 | 127.00 | 127.00 | 11,400 |
| 2024-07-15 | 115.00 | 128.00 | 115.00 | 124.00 | 124.00 | 12,200 |
| 2024-07-12 | 119.00 | 129.00 | 119.00 | 124.00 | 124.00 | 12,000 |
| 2024-07-11 | 118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 123,200 |
| 2024-07-10 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 138,100 |
| 2024-07-09 | 117.00 | 131.00 | 117.00 | 128.00 | 128.00 | 231,500 |
| 2024-07-08 | 118.00 | 132.00 | 118.00 | 126.00 | 126.00 | 59,400 |
| 2024-07-05 | 122.00 | 133.00 | 122.00 | 127.00 | 127.00 | 175,000 |
| 2024-07-04 | 114.00 | 127.00 | 114.00 | 123.00 | 123.00 | 50,500 |
| 2024-07-03 | 111.00 | 129.00 | 111.00 | 124.00 | 124.00 | 104,600 |
| 2024-07-02 | 113.00 | 124.00 | 113.00 | 120.00 | 120.00 | 203,500 |
| 2024-07-01 | 114.00 | 124.00 | 114.00 | 122.00 | 122.00 | 95,800 |
| 2024-06-28 | 113.00 | 125.00 | 113.00 | 122.00 | 122.00 | 76,800 |
| 2024-06-27 | 113.00 | 125.00 | 113.00 | 122.00 | 122.00 | 19,200 |
| 2024-06-26 | 113.00 | 126.00 | 113.00 | 123.00 | 123.00 | 11,500 |
| 2024-06-25 | 115.00 | 130.00 | 115.00 | 123.00 | 123.00 | 137,300 |
| 2024-06-24 | 112.00 | 131.00 | 112.00 | 124.00 | 124.00 | 201,000 |
| 2024-06-21 | 115.00 | 135.00 | 115.00 | 121.00 | 121.00 | 286,300 |
| 2024-06-20 | 112.00 | 134.00 | 112.00 | 125.00 | 125.00 | 73,400 |
| 2024-06-19 | 110.00 | 138.00 | 110.00 | 121.00 | 121.00 | 146,100 |
| 2024-06-14 | 130.00 | 130.00 | 120.00 | 120.00 | 120.00 | 75,100 |
| 2024-06-13 | 115.00 | 140.00 | 115.00 | 121.00 | 121.00 | 571,000 |
| 2024-06-12 | 116.00 | 131.00 | 115.00 | 125.00 | 125.00 | 284,100 |
| 2024-06-11 | 115.00 | 128.00 | 115.00 | 126.00 | 126.00 | 70,500 |
| 2024-06-10 | 114.00 | 128.00 | 114.00 | 125.00 | 125.00 | 146,300 |
| 2024-06-07 | 115.00 | 135.00 | 115.00 | 124.00 | 124.00 | 718,300 |
| 2024-06-06 | 117.00 | 134.00 | 107.00 | 122.00 | 122.00 | 721,700 |
| 2024-06-05 | 134.00 | 136.00 | 111.00 | 117.00 | 117.00 | 822,600 |
| 2024-06-04 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 170,300 |
| 2024-06-03 | 125.00 | 136.00 | 125.00 | 135.00 | 135.00 | 99,400 |
| 2024-05-31 | 127.00 | 137.00 | 127.00 | 133.00 | 133.00 | 205,100 |
| 2024-05-30 | 130.00 | 139.00 | 130.00 | 136.00 | 136.00 | 56,400 |
| 2024-05-29 | 131.00 | 140.00 | 131.00 | 138.00 | 138.00 | 198,500 |
| 2024-05-28 | 128.00 | 140.00 | 128.00 | 139.00 | 139.00 | 137,100 |
| 2024-05-27 | 130.00 | 142.00 | 130.00 | 137.00 | 137.00 | 621,900 |
| 2024-05-22 | 139.00 | 144.00 | 139.00 | 139.00 | 139.00 | 442,500 |
| 2024-05-21 | 133.00 | 146.00 | 133.00 | 140.00 | 140.00 | 748,900 |
| 2024-05-20 | 132.00 | 149.00 | 132.00 | 139.00 | 139.00 | 2,595,600 |
| 2024-05-17 | 131.00 | 142.00 | 131.00 | 141.00 | 141.00 | 1,205,100 |
| 2024-05-16 | 140.00 | 149.00 | 134.00 | 140.00 | 140.00 | 5,314,600 |
| 2024-05-15 | 181.00 | 195.00 | 140.00 | 140.00 | 140.00 | 36,973,600 |
| 2024-05-14 | 141.00 | 185.00 | 137.00 | 181.00 | 181.00 | 12,161,200 |
| 2024-05-13 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 134,600 |
| 2024-05-08 | 139.00 | 155.00 | 139.00 | 148.00 | 148.00 | 254,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.