Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 328,700 |
| 2022-08-08 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 118,700 |
| 2022-08-05 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 409,800 |
| 2022-08-04 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 389,700 |
| 2022-08-03 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | 216,200 |
| 2022-08-02 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 428,100 |
| 2022-08-01 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 617,400 |
| 2022-07-29 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 345,700 |
| 2022-07-28 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 141,100 |
| 2022-07-27 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 275,800 |
| 2022-07-26 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 422,700 |
| 2022-07-25 | 181.00 | 187.00 | 179.00 | 180.00 | 180.00 | 2,694,400 |
| 2022-07-22 | 182.00 | 185.00 | 180.00 | 181.00 | 181.00 | 550,000 |
| 2022-07-21 | 184.00 | 184.00 | 178.00 | 182.00 | 182.00 | 1,468,300 |
| 2022-07-20 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 76,000 |
| 2022-07-19 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | 101,700 |
| 2022-07-18 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 248,900 |
| 2022-07-15 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | 841,900 |
| 2022-07-14 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 576,900 |
| 2022-07-13 | 187.00 | 188.00 | 183.00 | 186.00 | 186.00 | 642,600 |
| 2022-07-12 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | 243,500 |
| 2022-07-11 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 283,100 |
| 2022-07-08 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 207,800 |
| 2022-07-07 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | 99,900 |
| 2022-07-06 | 189.00 | 192.00 | 182.00 | 188.00 | 188.00 | 387,600 |
| 2022-07-05 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 361,800 |
| 2022-07-04 | 191.00 | 197.00 | 181.00 | 185.00 | 185.00 | 1,436,100 |
| 2022-07-01 | 193.00 | 200.00 | 186.00 | 191.00 | 191.00 | 910,700 |
| 2022-06-30 | 192.00 | 200.00 | 191.00 | 191.00 | 191.00 | 1,348,900 |
| 2022-06-29 | 189.00 | 196.00 | 189.00 | 192.00 | 192.00 | 742,000 |
| 2022-06-28 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 354,700 |
| 2022-06-27 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | 70,300 |
| 2022-06-24 | 192.00 | 195.00 | 190.00 | 191.00 | 191.00 | 230,600 |
| 2022-06-23 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 331,300 |
| 2022-06-22 | 191.00 | 196.00 | 186.00 | 194.00 | 194.00 | 609,500 |
| 2022-06-21 | 187.00 | 197.00 | 185.00 | 190.00 | 190.00 | 3,265,100 |
| 2022-06-20 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | 395,900 |
| 2022-06-17 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 368,300 |
| 2022-06-16 | 188.00 | 192.00 | 187.00 | 190.00 | 190.00 | 241,900 |
| 2022-06-15 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | 359,300 |
| 2022-06-14 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 519,200 |
| 2022-06-13 | 194.00 | 194.00 | 186.00 | 189.00 | 189.00 | 789,900 |
| 2022-06-10 | 194.00 | 196.00 | 190.00 | 194.00 | 194.00 | 317,100 |
| 2022-06-09 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 387,500 |
| 2022-06-08 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | 225,100 |
| 2022-06-07 | 196.00 | 199.00 | 182.00 | 192.00 | 192.00 | 2,631,300 |
| 2022-06-06 | 198.00 | 204.00 | 193.00 | 195.00 | 195.00 | 804,200 |
| 2022-06-03 | 199.00 | 206.00 | 198.00 | 198.00 | 198.00 | 1,560,600 |
| 2022-06-02 | 194.00 | 200.00 | 193.00 | 198.00 | 198.00 | 1,492,100 |
| 2022-05-31 | 193.00 | 195.00 | 191.00 | 194.00 | 194.00 | 642,000 |
| 2022-05-30 | 190.00 | 196.00 | 189.00 | 192.00 | 192.00 | 1,549,900 |
| 2022-05-27 | 185.00 | 189.00 | 182.00 | 189.00 | 189.00 | 602,900 |
| 2022-05-25 | 185.00 | 188.00 | 183.00 | 185.00 | 185.00 | 541,400 |
| 2022-05-24 | 191.00 | 191.00 | 181.00 | 185.00 | 185.00 | 1,099,300 |
| 2022-05-23 | 199.00 | 199.00 | 188.00 | 191.00 | 191.00 | 861,400 |
| 2022-05-20 | 191.00 | 194.00 | 189.00 | 190.00 | 190.00 | 1,446,100 |
| 2022-05-19 | 188.00 | 193.00 | 183.00 | 190.00 | 190.00 | 1,103,600 |
| 2022-05-18 | 189.00 | 194.00 | 184.00 | 188.00 | 188.00 | 1,978,200 |
| 2022-05-17 | 192.00 | 192.00 | 179.00 | 188.00 | 188.00 | 5,945,700 |
| 2022-05-13 | 192.00 | 200.00 | 192.00 | 192.00 | 192.00 | 2,400,800 |
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.