Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 122.00 | 125.00 | 115.00 | 125.00 | 125.00 | 60,300 |
| 2024-01-24 | 121.00 | 132.00 | 121.00 | 122.00 | 122.00 | 323,100 |
| 2024-01-23 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,100 |
| 2024-01-22 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 66,100 |
| 2024-01-19 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 53,900 |
| 2024-01-18 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,400 |
| 2024-01-17 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 5,800 |
| 2024-01-16 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 32,600 |
| 2024-01-15 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 10,500 |
| 2024-01-12 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 4,700 |
| 2024-01-11 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 5,500 |
| 2024-01-10 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 29,100 |
| 2024-01-09 | 129.00 | 139.00 | 127.00 | 132.00 | 132.00 | 120,900 |
| 2024-01-08 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 43,300 |
| 2024-01-05 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 11,500 |
| 2024-01-04 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 4,300 |
| 2024-01-03 | 130.00 | 134.00 | 129.00 | 133.00 | 133.00 | 40,800 |
| 2024-01-02 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | 71,900 |
| 2023-12-29 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 7,800 |
| 2023-12-28 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 31,800 |
| 2023-12-27 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 35,500 |
| 2023-12-22 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 10,200 |
| 2023-12-21 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 6,700 |
| 2023-12-20 | 132.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6,800 |
| 2023-12-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 12,300 |
| 2023-12-18 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 3,200 |
| 2023-12-15 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 11,600 |
| 2023-12-14 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 4,200 |
| 2023-12-13 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | 16,000 |
| 2023-12-12 | 141.00 | 141.00 | 132.00 | 133.00 | 133.00 | 12,700 |
| 2023-12-11 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 32,600 |
| 2023-12-08 | 138.00 | 143.00 | 135.00 | 135.00 | 135.00 | 18,200 |
| 2023-12-07 | 135.00 | 145.00 | 133.00 | 139.00 | 139.00 | 164,600 |
| 2023-12-06 | 139.00 | 144.00 | 136.00 | 136.00 | 136.00 | 42,900 |
| 2023-12-05 | 144.00 | 147.00 | 135.00 | 136.00 | 136.00 | 125,700 |
| 2023-12-04 | 137.00 | 149.00 | 137.00 | 144.00 | 144.00 | 179,700 |
| 2023-12-01 | 137.00 | 145.00 | 137.00 | 144.00 | 144.00 | 6,700 |
| 2023-11-30 | 141.00 | 149.00 | 140.00 | 140.00 | 140.00 | 28,800 |
| 2023-11-29 | 144.00 | 149.00 | 137.00 | 142.00 | 142.00 | 53,700 |
| 2023-11-28 | 137.00 | 153.00 | 137.00 | 144.00 | 144.00 | 2,060,500 |
| 2023-11-27 | 138.00 | 138.00 | 132.00 | 137.00 | 137.00 | 23,900 |
| 2023-11-24 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 40,300 |
| 2023-11-23 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 4,000 |
| 2023-11-22 | 138.00 | 142.00 | 136.00 | 136.00 | 136.00 | 15,100 |
| 2023-11-21 | 135.00 | 138.00 | 131.00 | 135.00 | 135.00 | 15,400 |
| 2023-11-20 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 53,400 |
| 2023-11-17 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | 3,600 |
| 2023-11-16 | 142.00 | 142.00 | 135.00 | 142.00 | 142.00 | 9,800 |
| 2023-11-15 | 138.00 | 150.00 | 138.00 | 142.00 | 142.00 | 25,500 |
| 2023-11-14 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,500 |
| 2023-11-13 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 11,600 |
| 2023-11-10 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,100 |
| 2023-11-09 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 3,300 |
| 2023-11-08 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 4,100 |
| 2023-11-07 | 138.00 | 141.00 | 136.00 | 141.00 | 141.00 | 2,600 |
| 2023-11-06 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 8,400 |
| 2023-11-03 | 142.00 | 142.00 | 135.00 | 141.00 | 141.00 | 13,400 |
| 2023-11-02 | 138.00 | 143.00 | 135.00 | 142.00 | 142.00 | 34,100 |
| 2023-11-01 | 140.00 | 149.00 | 135.00 | 135.00 | 135.00 | 317,700 |
| 2023-10-31 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | 8,500 |
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.