Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 798,200 |
| 2022-05-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,532,900 |
| 2022-05-10 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 659,600 |
| 2022-05-09 | 252.00 | 260.00 | 252.00 | 252.00 | 252.00 | 861,600 |
| 2022-04-28 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 784,200 |
| 2022-04-27 | 316.00 | 316.00 | 290.00 | 290.00 | 290.00 | 2,986,300 |
| 2022-04-26 | 320.00 | 336.00 | 306.00 | 310.00 | 310.00 | 5,493,300 |
| 2022-04-25 | 314.00 | 326.00 | 300.00 | 318.00 | 318.00 | 3,796,500 |
| 2022-04-22 | 286.00 | 314.00 | 282.00 | 314.00 | 314.00 | 6,051,500 |
| 2022-04-21 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 998,800 |
| 2022-04-20 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | 231,300 |
| 2022-04-19 | 272.00 | 286.00 | 272.00 | 282.00 | 282.00 | 1,053,100 |
| 2022-04-18 | 272.00 | 280.00 | 268.00 | 270.00 | 270.00 | 869,100 |
| 2022-04-14 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 847,200 |
| 2022-04-13 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 581,700 |
| 2022-04-12 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 601,300 |
| 2022-04-11 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 1,082,200 |
| 2022-04-08 | 290.00 | 298.00 | 282.00 | 286.00 | 286.00 | 968,700 |
| 2022-04-07 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | 333,300 |
| 2022-04-06 | 294.00 | 298.00 | 280.00 | 294.00 | 294.00 | 1,623,700 |
| 2022-04-05 | 286.00 | 298.00 | 280.00 | 294.00 | 294.00 | 1,145,200 |
| 2022-04-04 | 296.00 | 296.00 | 282.00 | 286.00 | 286.00 | 1,006,000 |
| 2022-04-01 | 302.00 | 304.00 | 290.00 | 296.00 | 296.00 | 944,300 |
| 2022-03-31 | 284.00 | 312.00 | 284.00 | 302.00 | 302.00 | 2,563,300 |
| 2022-03-30 | 290.00 | 300.00 | 280.00 | 284.00 | 284.00 | 1,708,100 |
| 2022-03-29 | 278.00 | 310.00 | 270.00 | 290.00 | 290.00 | 7,195,700 |
| 2022-03-28 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 258,600 |
| 2022-03-25 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 142,500 |
| 2022-03-24 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 115,000 |
| 2022-03-23 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 120,800 |
| 2022-03-22 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 194,400 |
| 2022-03-21 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 135,300 |
| 2022-03-18 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | 360,500 |
| 2022-03-17 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 175,600 |
| 2022-03-16 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 87,300 |
| 2022-03-15 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | 200,600 |
| 2022-03-14 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 240,300 |
| 2022-03-11 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 73,000 |
| 2022-03-10 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 116,800 |
| 2022-03-09 | 256.00 | 270.00 | 256.00 | 260.00 | 260.00 | 478,600 |
| 2022-03-08 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 740,100 |
| 2022-03-07 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 1,041,800 |
| 2022-03-04 | 272.00 | 272.00 | 260.00 | 262.00 | 262.00 | 532,000 |
| 2022-03-02 | 272.00 | 276.00 | 262.00 | 262.00 | 262.00 | 1,214,800 |
| 2022-03-01 | 264.00 | 278.00 | 260.00 | 272.00 | 272.00 | 439,100 |
| 2022-02-25 | 272.00 | 276.00 | 262.00 | 266.00 | 266.00 | 891,500 |
| 2022-02-24 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 1,492,700 |
| 2022-02-23 | 280.00 | 280.00 | 264.00 | 278.00 | 278.00 | 1,141,600 |
| 2022-02-22 | 288.00 | 294.00 | 280.00 | 280.00 | 280.00 | 1,382,000 |
| 2022-02-21 | 280.00 | 300.00 | 280.00 | 284.00 | 284.00 | 2,862,700 |
| 2022-02-18 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 239,200 |
| 2022-02-17 | 282.00 | 282.00 | 270.00 | 276.00 | 276.00 | 462,100 |
| 2022-02-16 | 272.00 | 284.00 | 270.00 | 282.00 | 282.00 | 765,700 |
| 2022-02-15 | 268.00 | 274.00 | 262.00 | 268.00 | 268.00 | 552,900 |
| 2022-02-14 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 257,000 |
| 2022-02-11 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 79,000 |
| 2022-02-10 | 270.00 | 274.00 | 262.00 | 272.00 | 272.00 | 319,300 |
| 2022-02-09 | 274.00 | 276.00 | 262.00 | 270.00 | 270.00 | 313,000 |
| 2022-02-08 | 266.00 | 276.00 | 262.00 | 270.00 | 270.00 | 391,100 |
| 2022-02-07 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | 158,000 |
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.