Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 264.00 | 272.00 | 264.00 | 266.00 | 266.00 | 204,300 |
| 2022-02-03 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 181,000 |
| 2022-02-02 | 270.00 | 272.00 | 256.00 | 266.00 | 266.00 | 382,600 |
| 2022-01-31 | 272.00 | 274.00 | 264.00 | 270.00 | 270.00 | 309,000 |
| 2022-01-28 | 262.00 | 276.00 | 252.00 | 272.00 | 272.00 | 514,200 |
| 2022-01-27 | 270.00 | 270.00 | 250.00 | 262.00 | 262.00 | 759,900 |
| 2022-01-26 | 280.00 | 284.00 | 268.00 | 268.00 | 268.00 | 445,400 |
| 2022-01-25 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 611,600 |
| 2022-01-24 | 258.00 | 290.00 | 258.00 | 280.00 | 280.00 | 1,225,200 |
| 2022-01-21 | 260.00 | 266.00 | 254.00 | 256.00 | 256.00 | 326,500 |
| 2022-01-20 | 264.00 | 264.00 | 250.00 | 260.00 | 260.00 | 382,400 |
| 2022-01-19 | 258.00 | 270.00 | 254.00 | 264.00 | 264.00 | 315,300 |
| 2022-01-18 | 272.00 | 272.00 | 254.00 | 258.00 | 258.00 | 1,599,500 |
| 2022-01-17 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | 1,234,500 |
| 2022-01-14 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 335,500 |
| 2022-01-13 | 280.00 | 286.00 | 278.00 | 280.00 | 280.00 | 609,100 |
| 2022-01-12 | 284.00 | 288.00 | 280.00 | 280.00 | 280.00 | 764,200 |
| 2022-01-11 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | 649,000 |
| 2022-01-10 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 869,400 |
| 2022-01-07 | 284.00 | 292.00 | 280.00 | 290.00 | 290.00 | 439,100 |
| 2022-01-06 | 290.00 | 292.00 | 280.00 | 284.00 | 284.00 | 881,700 |
| 2022-01-05 | 282.00 | 290.00 | 280.00 | 290.00 | 290.00 | 447,500 |
| 2022-01-04 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 473,600 |
| 2022-01-03 | 288.00 | 294.00 | 280.00 | 284.00 | 284.00 | 993,700 |
| 2021-12-30 | 286.00 | 290.00 | 284.00 | 288.00 | 288.00 | 222,900 |
| 2021-12-29 | 288.00 | 294.00 | 282.00 | 284.00 | 284.00 | 491,200 |
| 2021-12-28 | 284.00 | 300.00 | 278.00 | 290.00 | 290.00 | 2,868,600 |
| 2021-12-27 | 288.00 | 288.00 | 272.00 | 284.00 | 284.00 | 1,752,400 |
| 2021-12-24 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 1,834,600 |
| 2021-12-23 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 113,100 |
| 2021-12-22 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 226,000 |
| 2021-12-21 | 306.00 | 318.00 | 302.00 | 312.00 | 312.00 | 805,300 |
| 2021-12-20 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | 962,100 |
| 2021-12-17 | 308.00 | 316.00 | 306.00 | 310.00 | 310.00 | 531,800 |
| 2021-12-16 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | 1,115,400 |
| 2021-12-15 | 312.00 | 318.00 | 310.00 | 310.00 | 310.00 | 644,500 |
| 2021-12-14 | 324.00 | 324.00 | 308.00 | 312.00 | 312.00 | 718,900 |
| 2021-12-13 | 304.00 | 314.00 | 304.00 | 314.00 | 314.00 | 885,800 |
| 2021-12-10 | 302.00 | 314.00 | 300.00 | 304.00 | 304.00 | 977,200 |
| 2021-12-09 | 316.00 | 316.00 | 294.00 | 302.00 | 302.00 | 2,401,500 |
| 2021-12-08 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 2,916,300 |
| 2021-12-07 | 348.00 | 350.00 | 334.00 | 338.00 | 338.00 | 444,600 |
| 2021-12-06 | 346.00 | 354.00 | 344.00 | 348.00 | 348.00 | 246,500 |
| 2021-12-03 | 342.00 | 356.00 | 334.00 | 344.00 | 344.00 | 502,600 |
| 2021-12-02 | 340.00 | 344.00 | 330.00 | 342.00 | 342.00 | 591,500 |
| 2021-12-01 | 348.00 | 358.00 | 338.00 | 338.00 | 338.00 | 833,000 |
| 2021-11-30 | 342.00 | 360.00 | 340.00 | 348.00 | 348.00 | 577,100 |
| 2021-11-29 | 334.00 | 348.00 | 330.00 | 342.00 | 342.00 | 1,225,500 |
| 2021-11-26 | 348.00 | 356.00 | 332.00 | 334.00 | 334.00 | 2,882,600 |
| 2021-11-25 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | 2,214,000 |
| 2021-11-24 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | 872,800 |
| 2021-11-23 | 366.00 | 374.00 | 360.00 | 366.00 | 366.00 | 1,178,400 |
| 2021-11-22 | 358.00 | 378.00 | 358.00 | 360.00 | 360.00 | 2,198,100 |
| 2021-11-19 | 364.00 | 374.00 | 354.00 | 358.00 | 358.00 | 2,224,100 |
| 2021-11-18 | 356.00 | 360.00 | 350.00 | 360.00 | 360.00 | 868,100 |
| 2021-11-17 | 366.00 | 372.00 | 356.00 | 356.00 | 356.00 | 1,584,200 |
| 2021-11-16 | 376.00 | 394.00 | 352.00 | 366.00 | 366.00 | 6,689,900 |
| 2021-11-15 | 336.00 | 388.00 | 328.00 | 376.00 | 376.00 | 4,333,200 |
| 2021-11-12 | 314.00 | 340.00 | 308.00 | 328.00 | 328.00 | 6,143,700 |
| 2021-11-11 | 302.00 | 324.00 | 292.00 | 312.00 | 312.00 | 3,468,800 |
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.