Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 40,700 |
| 2022-11-01 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | 39,500 |
| 2022-10-31 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 28,400 |
| 2022-10-28 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | 53,900 |
| 2022-10-27 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 34,900 |
| 2022-10-26 | 202.00 | 212.00 | 198.00 | 204.00 | 204.00 | 155,000 |
| 2022-10-25 | 198.00 | 212.00 | 198.00 | 202.00 | 202.00 | 105,900 |
| 2022-10-24 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | 38,500 |
| 2022-10-21 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 148,500 |
| 2022-10-20 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | 44,800 |
| 2022-10-19 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 17,500 |
| 2022-10-18 | 195.00 | 197.00 | 193.00 | 193.00 | 193.00 | 6,100 |
| 2022-10-17 | 196.00 | 199.00 | 190.00 | 195.00 | 195.00 | 14,900 |
| 2022-10-14 | 194.00 | 196.00 | 190.00 | 196.00 | 196.00 | 32,800 |
| 2022-10-13 | 200.00 | 202.00 | 190.00 | 198.00 | 198.00 | 88,700 |
| 2022-10-12 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 62,100 |
| 2022-10-11 | 206.00 | 206.00 | 195.00 | 200.00 | 200.00 | 45,100 |
| 2022-10-10 | 202.00 | 208.00 | 198.00 | 198.00 | 198.00 | 116,500 |
| 2022-10-07 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 3,500 |
| 2022-10-06 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 37,600 |
| 2022-10-05 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 35,900 |
| 2022-10-04 | 200.00 | 210.00 | 198.00 | 199.00 | 199.00 | 126,800 |
| 2022-10-03 | 200.00 | 204.00 | 190.00 | 200.00 | 200.00 | 572,100 |
| 2022-09-30 | 200.00 | 210.00 | 196.00 | 200.00 | 200.00 | 254,300 |
| 2022-09-29 | 214.00 | 232.00 | 200.00 | 200.00 | 200.00 | 2,198,300 |
| 2022-09-28 | 222.00 | 232.00 | 214.00 | 214.00 | 214.00 | 863,200 |
| 2022-09-27 | 246.00 | 250.00 | 230.00 | 230.00 | 230.00 | 278,000 |
| 2022-09-26 | 252.00 | 252.00 | 234.00 | 246.00 | 246.00 | 1,042,700 |
| 2022-09-23 | 244.00 | 260.00 | 240.00 | 250.00 | 250.00 | 1,777,300 |
| 2022-09-22 | 234.00 | 242.00 | 232.00 | 242.00 | 242.00 | 1,236,200 |
| 2022-09-21 | 228.00 | 248.00 | 220.00 | 234.00 | 234.00 | 2,096,300 |
| 2022-09-20 | 222.00 | 230.00 | 208.00 | 226.00 | 226.00 | 2,687,900 |
| 2022-09-19 | 193.00 | 232.00 | 193.00 | 218.00 | 218.00 | 5,521,600 |
| 2022-09-16 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | 423,500 |
| 2022-09-15 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 563,500 |
| 2022-09-14 | 190.00 | 192.00 | 188.00 | 191.00 | 191.00 | 856,700 |
| 2022-09-13 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 510,800 |
| 2022-09-12 | 191.00 | 193.00 | 188.00 | 190.00 | 190.00 | 253,100 |
| 2022-09-09 | 189.00 | 194.00 | 187.00 | 190.00 | 190.00 | 536,300 |
| 2022-09-08 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 349,700 |
| 2022-09-07 | 188.00 | 190.00 | 183.00 | 189.00 | 189.00 | 360,100 |
| 2022-09-06 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 598,400 |
| 2022-09-05 | 192.00 | 193.00 | 188.00 | 192.00 | 192.00 | 396,400 |
| 2022-09-02 | 189.00 | 197.00 | 188.00 | 191.00 | 191.00 | 2,218,900 |
| 2022-09-01 | 186.00 | 192.00 | 184.00 | 186.00 | 186.00 | 1,835,800 |
| 2022-08-31 | 183.00 | 185.00 | 181.00 | 185.00 | 185.00 | 132,300 |
| 2022-08-30 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 105,200 |
| 2022-08-29 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 267,900 |
| 2022-08-26 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 289,800 |
| 2022-08-25 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 273,600 |
| 2022-08-24 | 184.00 | 186.00 | 177.00 | 180.00 | 180.00 | 299,100 |
| 2022-08-23 | 182.00 | 186.00 | 178.00 | 182.00 | 182.00 | 116,700 |
| 2022-08-22 | 179.00 | 189.00 | 178.00 | 183.00 | 183.00 | 1,878,300 |
| 2022-08-19 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 507,200 |
| 2022-08-18 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 348,600 |
| 2022-08-16 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | 218,600 |
| 2022-08-15 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 148,300 |
| 2022-08-12 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 50,300 |
| 2022-08-11 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 234,600 |
| 2022-08-10 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 24,900 |
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.