Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 135.00 | 139.00 | 133.00 | 134.00 | 134.00 | 60,000 |
| 2023-10-27 | 145.00 | 147.00 | 135.00 | 136.00 | 136.00 | 198,500 |
| 2023-10-26 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 47,000 |
| 2023-10-25 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 16,100 |
| 2023-10-24 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 27,100 |
| 2023-10-23 | 137.00 | 141.00 | 133.00 | 135.00 | 135.00 | 86,000 |
| 2023-10-20 | 134.00 | 145.00 | 133.00 | 135.00 | 135.00 | 202,200 |
| 2023-10-19 | 139.00 | 140.00 | 133.00 | 133.00 | 133.00 | 26,200 |
| 2023-10-18 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 17,900 |
| 2023-10-17 | 137.00 | 152.00 | 137.00 | 139.00 | 139.00 | 194,600 |
| 2023-10-16 | 147.00 | 147.00 | 137.00 | 137.00 | 137.00 | 172,900 |
| 2023-10-13 | 144.00 | 150.00 | 141.00 | 146.00 | 146.00 | 284,900 |
| 2023-10-12 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | 9,000 |
| 2023-10-11 | 150.00 | 150.00 | 136.00 | 146.00 | 146.00 | 59,800 |
| 2023-10-10 | 131.00 | 160.00 | 131.00 | 136.00 | 136.00 | 173,900 |
| 2023-10-09 | 133.00 | 137.00 | 131.00 | 131.00 | 131.00 | 6,000 |
| 2023-10-06 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 6,200 |
| 2023-10-05 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 13,400 |
| 2023-10-04 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 81,500 |
| 2023-10-03 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 17,200 |
| 2023-10-02 | 141.00 | 141.00 | 132.00 | 134.00 | 134.00 | 218,800 |
| 2023-09-29 | 139.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3,900 |
| 2023-09-27 | 140.00 | 147.00 | 137.00 | 139.00 | 139.00 | 22,800 |
| 2023-09-26 | 138.00 | 167.00 | 135.00 | 138.00 | 138.00 | 386,500 |
| 2023-09-25 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 15,800 |
| 2023-09-22 | 142.00 | 142.00 | 135.00 | 140.00 | 140.00 | 68,700 |
| 2023-09-21 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | 57,000 |
| 2023-09-20 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | 72,200 |
| 2023-09-19 | 142.00 | 161.00 | 141.00 | 147.00 | 147.00 | 548,200 |
| 2023-09-18 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 22,200 |
| 2023-09-15 | 141.00 | 150.00 | 141.00 | 148.00 | 148.00 | 3,200 |
| 2023-09-14 | 142.00 | 149.00 | 140.00 | 145.00 | 145.00 | 44,600 |
| 2023-09-13 | 144.00 | 149.00 | 134.00 | 141.00 | 141.00 | 34,600 |
| 2023-09-12 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | 165,700 |
| 2023-09-11 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 4,700 |
| 2023-09-08 | 148.00 | 160.00 | 145.00 | 147.00 | 147.00 | 226,900 |
| 2023-09-07 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 28,000 |
| 2023-09-06 | 150.00 | 150.00 | 141.00 | 148.00 | 148.00 | 84,200 |
| 2023-09-05 | 154.00 | 154.00 | 141.00 | 145.00 | 145.00 | 387,200 |
| 2023-09-04 | 170.00 | 170.00 | 150.00 | 154.00 | 154.00 | 87,600 |
| 2023-09-01 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 57,000 |
| 2023-08-31 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 5,300 |
| 2023-08-30 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 13,500 |
| 2023-08-29 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 14,000 |
| 2023-08-28 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 13,000 |
| 2023-08-25 | 161.00 | 169.00 | 156.00 | 156.00 | 156.00 | 54,100 |
| 2023-08-24 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 20,300 |
| 2023-08-23 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 127,100 |
| 2023-08-22 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | 59,200 |
| 2023-08-21 | 173.00 | 173.00 | 164.00 | 166.00 | 166.00 | 113,600 |
| 2023-08-18 | 167.00 | 171.00 | 164.00 | 166.00 | 166.00 | 168,900 |
| 2023-08-16 | 171.00 | 177.00 | 164.00 | 167.00 | 167.00 | 304,300 |
| 2023-08-15 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 34,300 |
| 2023-08-14 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 187,300 |
| 2023-08-11 | 170.00 | 179.00 | 170.00 | 171.00 | 171.00 | 363,100 |
| 2023-08-10 | 175.00 | 178.00 | 170.00 | 170.00 | 170.00 | 363,000 |
| 2023-08-09 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 13,000 |
| 2023-08-08 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 7,500 |
| 2023-08-07 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 22,700 |
| 2023-08-04 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 36,300 |
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.