Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 195.00 | 198.00 | 194.00 | 195.00 | 195.00 | 37,800 |
| 2023-01-25 | 193.00 | 199.00 | 192.00 | 197.00 | 197.00 | 15,400 |
| 2023-01-24 | 198.00 | 208.00 | 186.00 | 198.00 | 198.00 | 739,400 |
| 2023-01-20 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 177,100 |
| 2023-01-19 | 199.00 | 214.00 | 199.00 | 202.00 | 202.00 | 374,900 |
| 2023-01-18 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 9,600 |
| 2023-01-17 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 29,300 |
| 2023-01-16 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 24,200 |
| 2023-01-13 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | 14,200 |
| 2023-01-12 | 202.00 | 202.00 | 197.00 | 202.00 | 202.00 | 48,100 |
| 2023-01-11 | 202.00 | 202.00 | 196.00 | 202.00 | 202.00 | 101,100 |
| 2023-01-10 | 198.00 | 204.00 | 198.00 | 199.00 | 199.00 | 6,800 |
| 2023-01-09 | 200.00 | 204.00 | 192.00 | 204.00 | 204.00 | 53,800 |
| 2023-01-06 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 13,600 |
| 2023-01-05 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 38,900 |
| 2023-01-04 | 202.00 | 206.00 | 195.00 | 206.00 | 206.00 | 27,000 |
| 2023-01-03 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 7,200 |
| 2023-01-02 | 206.00 | 208.00 | 198.00 | 206.00 | 206.00 | 28,600 |
| 2022-12-30 | 206.00 | 212.00 | 199.00 | 206.00 | 206.00 | 41,600 |
| 2022-12-29 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1,100 |
| 2022-12-28 | 202.00 | 214.00 | 200.00 | 200.00 | 200.00 | 50,200 |
| 2022-12-27 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 10,300 |
| 2022-12-26 | 196.00 | 198.00 | 193.00 | 198.00 | 198.00 | 4,800 |
| 2022-12-23 | 193.00 | 199.00 | 192.00 | 198.00 | 198.00 | 7,300 |
| 2022-12-22 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 32,700 |
| 2022-12-21 | 199.00 | 199.00 | 191.00 | 193.00 | 193.00 | 68,400 |
| 2022-12-20 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 15,800 |
| 2022-12-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 10,400 |
| 2022-12-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2,300 |
| 2022-12-15 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 4,500 |
| 2022-12-14 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 15,000 |
| 2022-12-13 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 11,600 |
| 2022-12-12 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 8,800 |
| 2022-12-09 | 198.00 | 200.00 | 191.00 | 191.00 | 191.00 | 171,600 |
| 2022-12-08 | 199.00 | 200.00 | 188.00 | 199.00 | 199.00 | 92,400 |
| 2022-12-07 | 212.00 | 212.00 | 198.00 | 200.00 | 200.00 | 423,600 |
| 2022-12-06 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | 266,000 |
| 2022-12-05 | 236.00 | 238.00 | 222.00 | 224.00 | 224.00 | 62,300 |
| 2022-12-02 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 120,800 |
| 2022-12-01 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 579,900 |
| 2022-11-30 | 214.00 | 228.00 | 214.00 | 226.00 | 226.00 | 316,200 |
| 2022-11-29 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 78,700 |
| 2022-11-28 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 106,800 |
| 2022-11-25 | 224.00 | 224.00 | 208.00 | 208.00 | 208.00 | 32,600 |
| 2022-11-24 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 26,400 |
| 2022-11-23 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 2,500 |
| 2022-11-22 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 29,600 |
| 2022-11-21 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 63,300 |
| 2022-11-18 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 31,200 |
| 2022-11-17 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 45,800 |
| 2022-11-16 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 7,700 |
| 2022-11-15 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 55,500 |
| 2022-11-14 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | 217,900 |
| 2022-11-11 | 202.00 | 212.00 | 200.00 | 202.00 | 202.00 | 82,000 |
| 2022-11-10 | 202.00 | 214.00 | 202.00 | 202.00 | 202.00 | 42,400 |
| 2022-11-09 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 144,200 |
| 2022-11-08 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 48,700 |
| 2022-11-07 | 206.00 | 210.00 | 199.00 | 206.00 | 206.00 | 37,800 |
| 2022-11-04 | 202.00 | 206.00 | 194.00 | 206.00 | 206.00 | 172,200 |
| 2022-11-03 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 154,100 |
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.