Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 184.00 | 184.00 | 178.00 | 181.00 | 181.00 | 4,800 |
| 2023-05-02 | 177.00 | 188.00 | 175.00 | 185.00 | 185.00 | 9,900 |
| 2023-04-28 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | 13,800 |
| 2023-04-27 | 183.00 | 183.00 | 176.00 | 181.00 | 181.00 | 2,700 |
| 2023-04-26 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 22,500 |
| 2023-04-18 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | 7,100 |
| 2023-04-17 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | 13,400 |
| 2023-04-14 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | 48,000 |
| 2023-04-13 | 171.00 | 185.00 | 171.00 | 183.00 | 183.00 | 9,400 |
| 2023-04-12 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | 62,300 |
| 2023-04-11 | 184.00 | 198.00 | 168.00 | 171.00 | 171.00 | 85,700 |
| 2023-04-10 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 72,500 |
| 2023-04-06 | 186.00 | 187.00 | 178.00 | 179.00 | 179.00 | 14,100 |
| 2023-04-05 | 182.00 | 187.00 | 180.00 | 186.00 | 186.00 | 7,100 |
| 2023-04-04 | 183.00 | 184.00 | 180.00 | 184.00 | 184.00 | 19,500 |
| 2023-04-03 | 175.00 | 184.00 | 175.00 | 184.00 | 184.00 | 10,700 |
| 2023-03-31 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 20,500 |
| 2023-03-30 | 181.00 | 186.00 | 177.00 | 178.00 | 178.00 | 45,700 |
| 2023-03-29 | 179.00 | 184.00 | 175.00 | 175.00 | 175.00 | 66,800 |
| 2023-03-28 | 181.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1,900 |
| 2023-03-27 | 180.00 | 193.00 | 180.00 | 181.00 | 181.00 | 13,100 |
| 2023-03-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5,100 |
| 2023-03-21 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 31,500 |
| 2023-03-20 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 19,300 |
| 2023-03-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-03-16 | 177.00 | 185.00 | 177.00 | 177.00 | 177.00 | 5,500 |
| 2023-03-15 | 180.00 | 182.00 | 177.00 | 177.00 | 177.00 | 111,000 |
| 2023-03-14 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | 178,700 |
| 2023-03-13 | 181.00 | 182.00 | 178.00 | 182.00 | 182.00 | 27,000 |
| 2023-03-10 | 187.00 | 188.00 | 180.00 | 181.00 | 181.00 | 4,200 |
| 2023-03-09 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 3,500 |
| 2023-03-08 | 189.00 | 189.00 | 178.00 | 180.00 | 180.00 | 16,700 |
| 2023-03-07 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 85,300 |
| 2023-03-06 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 129,800 |
| 2023-03-03 | 186.00 | 188.00 | 177.00 | 183.00 | 183.00 | 45,700 |
| 2023-03-02 | 186.00 | 186.00 | 177.00 | 186.00 | 186.00 | 15,500 |
| 2023-03-01 | 185.00 | 186.00 | 180.00 | 186.00 | 186.00 | 54,400 |
| 2023-02-28 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 6,600 |
| 2023-02-27 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 68,900 |
| 2023-02-24 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | 23,200 |
| 2023-02-23 | 192.00 | 192.00 | 184.00 | 187.00 | 187.00 | 51,900 |
| 2023-02-22 | 190.00 | 193.00 | 186.00 | 192.00 | 192.00 | 7,400 |
| 2023-02-21 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 47,100 |
| 2023-02-20 | 192.00 | 192.00 | 184.00 | 190.00 | 190.00 | 8,900 |
| 2023-02-17 | 190.00 | 194.00 | 185.00 | 192.00 | 192.00 | 72,600 |
| 2023-02-16 | 190.00 | 190.00 | 183.00 | 190.00 | 190.00 | 255,100 |
| 2023-02-15 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 8,100 |
| 2023-02-14 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 136,100 |
| 2023-02-13 | 192.00 | 193.00 | 187.00 | 193.00 | 193.00 | 13,200 |
| 2023-02-10 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 21,300 |
| 2023-02-09 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 1,700 |
| 2023-02-08 | 193.00 | 196.00 | 192.00 | 196.00 | 196.00 | 14,800 |
| 2023-02-07 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | 38,600 |
| 2023-02-06 | 196.00 | 200.00 | 196.00 | 196.00 | 196.00 | 110,800 |
| 2023-02-03 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 20,900 |
| 2023-02-02 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 227,400 |
| 2023-02-01 | 197.00 | 199.00 | 191.00 | 192.00 | 192.00 | 57,200 |
| 2023-01-31 | 193.00 | 197.00 | 190.00 | 197.00 | 197.00 | 100,900 |
| 2023-01-30 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 47,900 |
| 2023-01-27 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 72,200 |
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.