Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 145.00 | 154.00 | 145.00 | 149.00 | 149.00 | 592,600 |
| 2024-05-06 | 147.00 | 157.00 | 147.00 | 153.00 | 153.00 | 85,900 |
| 2024-05-03 | 148.00 | 158.00 | 148.00 | 155.00 | 155.00 | 277,200 |
| 2024-05-02 | 150.00 | 162.00 | 150.00 | 157.00 | 157.00 | 223,400 |
| 2024-04-30 | 155.00 | 170.00 | 155.00 | 159.00 | 159.00 | 721,700 |
| 2024-04-29 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 322,400 |
| 2024-04-26 | 154.00 | 174.00 | 154.00 | 170.00 | 170.00 | 942,800 |
| 2024-04-25 | 158.00 | 171.00 | 158.00 | 162.00 | 162.00 | 539,300 |
| 2024-04-24 | 161.00 | 171.00 | 160.00 | 168.00 | 168.00 | 1,118,800 |
| 2024-04-23 | 160.00 | 173.00 | 160.00 | 161.00 | 161.00 | 553,500 |
| 2024-04-22 | 148.00 | 175.00 | 148.00 | 170.00 | 170.00 | 1,985,400 |
| 2024-04-19 | 151.00 | 179.00 | 151.00 | 157.00 | 157.00 | 4,597,600 |
| 2024-04-18 | 144.00 | 162.00 | 144.00 | 156.00 | 156.00 | 782,900 |
| 2024-04-17 | 160.00 | 164.00 | 157.00 | 164.00 | 164.00 | 636,300 |
| 2024-04-16 | 170.00 | 176.00 | 145.00 | 160.00 | 160.00 | 2,439,300 |
| 2024-04-05 | 173.00 | 192.00 | 171.00 | 176.00 | 176.00 | 14,194,000 |
| 2024-04-04 | 212.00 | 232.00 | 172.00 | 172.00 | 172.00 | 40,464,000 |
| 2024-04-03 | 208.00 | 230.00 | 175.00 | 212.00 | 212.00 | 99,814,000 |
| 2024-04-02 | 168.00 | 208.00 | 168.00 | 208.00 | 208.00 | 65,091,400 |
| 2024-04-01 | 148.00 | 190.00 | 141.00 | 155.00 | 155.00 | 15,074,700 |
| 2024-03-28 | 149.00 | 179.00 | 136.00 | 148.00 | 148.00 | 12,238,200 |
| 2024-03-27 | 159.00 | 159.00 | 138.00 | 140.00 | 140.00 | 338,900 |
| 2024-03-26 | 152.00 | 152.00 | 139.00 | 139.00 | 139.00 | 481,500 |
| 2024-03-25 | 157.00 | 157.00 | 140.00 | 143.00 | 143.00 | 665,800 |
| 2024-03-22 | 160.00 | 160.00 | 146.00 | 147.00 | 147.00 | 1,343,700 |
| 2024-03-21 | 172.00 | 172.00 | 146.00 | 150.00 | 150.00 | 1,560,800 |
| 2024-03-20 | 165.00 | 165.00 | 148.00 | 152.00 | 152.00 | 1,871,800 |
| 2024-03-19 | 153.00 | 164.00 | 144.00 | 151.00 | 151.00 | 6,933,100 |
| 2024-03-18 | 224.00 | 252.00 | 161.00 | 161.00 | 161.00 | 86,196,000 |
| 2024-03-15 | 160.00 | 214.00 | 153.00 | 214.00 | 214.00 | 31,670,800 |
| 2024-03-14 | 141.00 | 159.00 | 140.00 | 159.00 | 159.00 | 3,475,400 |
| 2024-03-13 | 144.00 | 147.00 | 130.00 | 140.00 | 140.00 | 2,284,600 |
| 2024-03-08 | 155.00 | 160.00 | 138.00 | 144.00 | 144.00 | 2,322,200 |
| 2024-03-07 | 165.00 | 167.00 | 155.00 | 155.00 | 155.00 | 2,485,700 |
| 2024-03-06 | 167.00 | 179.00 | 158.00 | 164.00 | 164.00 | 4,332,200 |
| 2024-03-05 | 183.00 | 183.00 | 151.00 | 168.00 | 168.00 | 5,522,000 |
| 2024-03-04 | 208.00 | 208.00 | 161.00 | 182.00 | 182.00 | 12,570,400 |
| 2024-03-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-02-29 | 156.00 | 210.00 | 145.00 | 210.00 | 210.00 | 16,609,800 |
| 2024-02-28 | 168.00 | 170.00 | 152.00 | 156.00 | 156.00 | 2,760,500 |
| 2024-02-27 | 160.00 | 189.00 | 160.00 | 171.00 | 171.00 | 8,805,700 |
| 2024-02-26 | 111.00 | 149.00 | 110.00 | 149.00 | 149.00 | 1,462,100 |
| 2024-02-23 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 35,600 |
| 2024-02-22 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 200 |
| 2024-02-21 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | 46,600 |
| 2024-02-20 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 6,200 |
| 2024-02-19 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 194,600 |
| 2024-02-16 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 64,500 |
| 2024-02-15 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 65,400 |
| 2024-02-13 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,700 |
| 2024-02-12 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 35,200 |
| 2024-02-07 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 23,500 |
| 2024-02-06 | 112.00 | 116.00 | 108.00 | 116.00 | 116.00 | 125,300 |
| 2024-02-05 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 43,100 |
| 2024-02-02 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 4,600 |
| 2024-02-01 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 102,400 |
| 2024-01-31 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 6,000 |
| 2024-01-30 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 6,500 |
| 2024-01-29 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 25,500 |
| 2024-01-26 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 2,100 |
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.