Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 197.00 | 232.00 | 192.00 | 193.00 | 193.00 | 9,911,400 |
| 2026-07-23 | 196.00 | 199.00 | 192.00 | 197.00 | 197.00 | 170,100 |
| 2026-07-22 | 192.00 | 204.00 | 192.00 | 194.00 | 194.00 | 384,300 |
| 2026-07-21 | 194.00 | 197.00 | 190.00 | 192.00 | 192.00 | 246,200 |
| 2026-07-20 | 195.00 | 200.00 | 189.00 | 194.00 | 194.00 | 687,000 |
| 2026-07-17 | 185.00 | 200.00 | 184.00 | 188.00 | 188.00 | 847,100 |
| 2026-07-16 | 185.00 | 190.00 | 184.00 | 187.00 | 187.00 | 111,600 |
| 2026-07-15 | 186.00 | 190.00 | 182.00 | 188.00 | 188.00 | 296,600 |
| 2026-07-14 | 189.00 | 204.00 | 184.00 | 185.00 | 185.00 | 1,120,900 |
| 2026-07-13 | 179.00 | 220.00 | 179.00 | 186.00 | 186.00 | 5,080,400 |
| 2026-07-10 | 180.00 | 182.00 | 176.00 | 182.00 | 182.00 | 31,400 |
| 2026-07-09 | 180.00 | 184.00 | 174.00 | 180.00 | 180.00 | 88,100 |
| 2026-07-08 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | 15,300 |
| 2026-07-07 | 183.00 | 186.00 | 172.00 | 181.00 | 181.00 | 135,100 |
| 2026-07-06 | 189.00 | 191.00 | 182.00 | 186.00 | 186.00 | 129,300 |
| 2026-07-03 | 175.00 | 189.00 | 170.00 | 189.00 | 189.00 | 408,500 |
| 2026-07-02 | 171.00 | 180.00 | 167.00 | 175.00 | 175.00 | 150,600 |
| 2026-07-01 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | 109,400 |
| 2026-06-30 | 176.00 | 177.00 | 168.00 | 175.00 | 175.00 | 71,200 |
| 2026-06-29 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 52,600 |
| 2026-06-26 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 88,100 |
| 2026-06-25 | 182.00 | 187.00 | 180.00 | 185.00 | 185.00 | 47,500 |
| 2026-06-24 | 185.00 | 188.00 | 181.00 | 182.00 | 182.00 | 83,400 |
| 2026-06-23 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | 54,600 |
| 2026-06-22 | 198.00 | 198.00 | 183.00 | 186.00 | 186.00 | 310,300 |
| 2026-06-19 | 188.00 | 200.00 | 188.00 | 194.00 | 194.00 | 363,800 |
| 2026-06-18 | 190.00 | 191.00 | 185.00 | 187.00 | 187.00 | 72,200 |
| 2026-06-17 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | 257,100 |
| 2026-06-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-06-15 | 175.00 | 204.00 | 174.00 | 185.00 | 185.00 | 1,507,500 |
| 2026-06-12 | 165.00 | 176.00 | 160.00 | 173.00 | 173.00 | 111,700 |
| 2026-06-11 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 67,800 |
| 2026-06-10 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | 163,600 |
| 2026-06-09 | 160.00 | 165.00 | 153.00 | 165.00 | 165.00 | 147,100 |
| 2026-06-08 | 171.00 | 179.00 | 156.00 | 160.00 | 160.00 | 225,800 |
| 2026-06-05 | 183.00 | 191.00 | 170.00 | 180.00 | 180.00 | 289,000 |
| 2026-06-04 | 192.00 | 192.00 | 176.00 | 181.00 | 181.00 | 209,900 |
| 2026-06-03 | 202.00 | 202.00 | 186.00 | 196.00 | 196.00 | 543,800 |
| 2026-06-02 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 352,500 |
| 2026-06-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-29 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 168,800 |
| 2026-05-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-26 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 143,200 |
| 2026-05-25 | 206.00 | 206.00 | 199.00 | 206.00 | 206.00 | 378,500 |
| 2026-05-22 | 210.00 | 210.00 | 196.00 | 206.00 | 206.00 | 614,500 |
| 2026-05-21 | 204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 575,900 |
| 2026-05-20 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 200,000 |
| 2026-05-19 | 206.00 | 216.00 | 200.00 | 204.00 | 204.00 | 1,094,700 |
| 2026-05-18 | 220.00 | 220.00 | 200.00 | 208.00 | 208.00 | 1,240,300 |
| 2026-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-13 | 218.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1,361,600 |
| 2026-05-12 | 206.00 | 240.00 | 204.00 | 224.00 | 224.00 | 4,261,100 |
| 2026-05-11 | 216.00 | 216.00 | 197.00 | 206.00 | 206.00 | 836,400 |
| 2026-05-08 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 1,211,400 |
| 2026-05-07 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | 855,400 |
| 2026-05-06 | 230.00 | 244.00 | 224.00 | 232.00 | 232.00 | 1,547,800 |
| 2026-05-05 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | 606,400 |
| 2026-05-04 | 218.00 | 242.00 | 218.00 | 226.00 | 226.00 | 2,372,000 |
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.