Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 36,300 |
| 2023-08-03 | 173.00 | 178.00 | 172.00 | 173.00 | 173.00 | 63,400 |
| 2023-08-02 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 900 |
| 2023-08-01 | 175.00 | 180.00 | 173.00 | 174.00 | 174.00 | 16,300 |
| 2023-07-31 | 168.00 | 180.00 | 168.00 | 173.00 | 173.00 | 173,800 |
| 2023-07-28 | 172.00 | 174.00 | 164.00 | 164.00 | 164.00 | 376,900 |
| 2023-07-27 | 174.00 | 177.00 | 170.00 | 173.00 | 173.00 | 202,000 |
| 2023-07-26 | 180.00 | 183.00 | 173.00 | 173.00 | 173.00 | 75,200 |
| 2023-07-25 | 182.00 | 190.00 | 178.00 | 179.00 | 179.00 | 46,600 |
| 2023-07-24 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 33,800 |
| 2023-07-21 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 16,000 |
| 2023-07-20 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 10,300 |
| 2023-07-18 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | 67,700 |
| 2023-07-17 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 19,500 |
| 2023-07-14 | 180.00 | 192.00 | 175.00 | 185.00 | 185.00 | 42,100 |
| 2023-07-13 | 182.00 | 185.00 | 176.00 | 185.00 | 185.00 | 53,100 |
| 2023-07-12 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 34,200 |
| 2023-07-11 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2,700 |
| 2023-07-10 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 61,400 |
| 2023-07-07 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 40,600 |
| 2023-07-06 | 179.00 | 179.00 | 173.00 | 177.00 | 177.00 | 56,100 |
| 2023-07-05 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | 32,200 |
| 2023-07-04 | 173.00 | 179.00 | 172.00 | 177.00 | 177.00 | 22,200 |
| 2023-07-03 | 170.00 | 179.00 | 170.00 | 177.00 | 177.00 | 5,100 |
| 2023-06-27 | 174.00 | 180.00 | 170.00 | 170.00 | 170.00 | 47,900 |
| 2023-06-26 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 15,900 |
| 2023-06-23 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 17,500 |
| 2023-06-22 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 10,200 |
| 2023-06-21 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 22,200 |
| 2023-06-20 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 23,700 |
| 2023-06-19 | 180.00 | 180.00 | 172.00 | 173.00 | 173.00 | 51,300 |
| 2023-06-16 | 176.00 | 180.00 | 172.00 | 180.00 | 180.00 | 132,800 |
| 2023-06-15 | 176.00 | 178.00 | 171.00 | 173.00 | 173.00 | 77,500 |
| 2023-06-14 | 180.00 | 182.00 | 176.00 | 179.00 | 179.00 | 22,500 |
| 2023-06-13 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | 47,400 |
| 2023-06-12 | 199.00 | 199.00 | 178.00 | 181.00 | 181.00 | 120,000 |
| 2023-06-09 | 173.00 | 218.00 | 171.00 | 199.00 | 199.00 | 199,600 |
| 2023-06-08 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 12,500 |
| 2023-06-07 | 179.00 | 185.00 | 172.00 | 178.00 | 178.00 | 41,700 |
| 2023-06-06 | 172.00 | 180.00 | 172.00 | 172.00 | 172.00 | 92,900 |
| 2023-06-05 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | 6,900 |
| 2023-05-31 | 179.00 | 182.00 | 175.00 | 180.00 | 180.00 | 16,200 |
| 2023-05-30 | 173.00 | 179.00 | 172.00 | 179.00 | 179.00 | 27,400 |
| 2023-05-29 | 173.00 | 180.00 | 172.00 | 180.00 | 180.00 | 7,200 |
| 2023-05-26 | 175.00 | 180.00 | 173.00 | 180.00 | 180.00 | 41,400 |
| 2023-05-25 | 181.00 | 181.00 | 169.00 | 178.00 | 178.00 | 20,600 |
| 2023-05-24 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | 22,500 |
| 2023-05-23 | 171.00 | 182.00 | 168.00 | 171.00 | 171.00 | 52,500 |
| 2023-05-22 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | 64,300 |
| 2023-05-19 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 32,100 |
| 2023-05-17 | 180.00 | 182.00 | 174.00 | 182.00 | 182.00 | 44,700 |
| 2023-05-16 | 177.00 | 181.00 | 176.00 | 180.00 | 180.00 | 23,000 |
| 2023-05-15 | 182.00 | 182.00 | 170.00 | 176.00 | 176.00 | 55,400 |
| 2023-05-12 | 174.00 | 184.00 | 174.00 | 182.00 | 182.00 | 35,500 |
| 2023-05-11 | 177.00 | 182.00 | 174.00 | 174.00 | 174.00 | 20,300 |
| 2023-05-10 | 180.00 | 183.00 | 174.00 | 174.00 | 174.00 | 127,800 |
| 2023-05-09 | 170.00 | 185.00 | 170.00 | 182.00 | 182.00 | 5,000 |
| 2023-05-08 | 180.00 | 183.00 | 170.00 | 170.00 | 170.00 | 131,300 |
| 2023-05-05 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 8,700 |
| 2023-05-04 | 181.00 | 185.00 | 176.00 | 176.00 | 176.00 | 17,300 |
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.