Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 218.00 | 242.00 | 218.00 | 226.00 | 226.00 | 2,372,000 |
| 2026-05-01 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-04-30 | 222.00 | 226.00 | 216.00 | 218.00 | 218.00 | 825,600 |
| 2026-04-29 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 713,400 |
| 2026-04-28 | 230.00 | 234.00 | 220.00 | 224.00 | 224.00 | 1,261,200 |
| 2026-04-27 | 226.00 | 236.00 | 222.00 | 226.00 | 226.00 | 1,186,300 |
| 2026-04-24 | 240.00 | 240.00 | 220.00 | 228.00 | 228.00 | 2,725,000 |
| 2026-04-23 | 236.00 | 256.00 | 234.00 | 234.00 | 234.00 | 19,255,300 |
| 2026-04-22 | 328.00 | 370.00 | 274.00 | 274.00 | 274.00 | 46,367,100 |
| 2026-04-21 | 258.00 | 322.00 | 244.00 | 322.00 | 322.00 | 49,191,400 |
| 2026-04-20 | 192.00 | 258.00 | 192.00 | 258.00 | 258.00 | 26,648,300 |
| 2026-04-17 | 196.00 | 228.00 | 191.00 | 192.00 | 192.00 | 3,085,100 |
| 2026-04-16 | 195.00 | 196.00 | 191.00 | 196.00 | 196.00 | 73,900 |
| 2026-04-15 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 503,900 |
| 2026-04-14 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 52,300 |
| 2026-04-13 | 196.00 | 197.00 | 188.00 | 191.00 | 191.00 | 168,700 |
| 2026-04-10 | 193.00 | 197.00 | 191.00 | 191.00 | 191.00 | 75,500 |
| 2026-04-09 | 196.00 | 197.00 | 189.00 | 193.00 | 193.00 | 108,800 |
| 2026-04-08 | 190.00 | 199.00 | 180.00 | 196.00 | 196.00 | 561,200 |
| 2026-04-07 | 188.00 | 195.00 | 186.00 | 189.00 | 189.00 | 125,000 |
| 2026-04-06 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 135,900 |
| 2026-04-02 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | 21,100 |
| 2026-04-01 | 188.00 | 197.00 | 183.00 | 186.00 | 186.00 | 325,200 |
| 2026-03-31 | 187.00 | 195.00 | 182.00 | 185.00 | 185.00 | 205,800 |
| 2026-03-30 | 185.00 | 188.00 | 181.00 | 187.00 | 187.00 | 258,000 |
| 2026-03-27 | 179.00 | 214.00 | 177.00 | 185.00 | 185.00 | 1,796,900 |
| 2026-03-26 | 186.00 | 186.00 | 178.00 | 179.00 | 179.00 | 193,900 |
| 2026-03-25 | 178.00 | 195.00 | 174.00 | 186.00 | 186.00 | 528,700 |
| 2026-03-17 | 176.00 | 204.00 | 174.00 | 179.00 | 179.00 | 1,494,500 |
| 2026-03-16 | 169.00 | 214.00 | 165.00 | 173.00 | 173.00 | 3,940,900 |
| 2026-03-13 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | 197,400 |
| 2026-03-12 | 177.00 | 179.00 | 171.00 | 176.00 | 176.00 | 164,400 |
| 2026-03-11 | 175.00 | 214.00 | 171.00 | 178.00 | 178.00 | 2,000,500 |
| 2026-03-10 | 166.00 | 185.00 | 164.00 | 175.00 | 175.00 | 333,500 |
| 2026-03-09 | 169.00 | 171.00 | 160.00 | 166.00 | 166.00 | 1,248,200 |
| 2026-03-06 | 194.00 | 194.00 | 183.00 | 185.00 | 185.00 | 601,200 |
| 2026-03-05 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 597,400 |
| 2026-03-04 | 198.00 | 202.00 | 185.00 | 186.00 | 186.00 | 505,000 |
| 2026-03-03 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 305,600 |
| 2026-03-02 | 216.00 | 216.00 | 185.00 | 195.00 | 195.00 | 2,463,300 |
| 2026-02-27 | 206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 1,536,200 |
| 2026-02-26 | 210.00 | 238.00 | 204.00 | 206.00 | 206.00 | 4,779,700 |
| 2026-02-25 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 737,400 |
| 2026-02-24 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 542,200 |
| 2026-02-23 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 515,800 |
| 2026-02-20 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 802,500 |
| 2026-02-19 | 214.00 | 228.00 | 214.00 | 222.00 | 222.00 | 759,400 |
| 2026-02-18 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 642,600 |
| 2026-02-13 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 469,600 |
| 2026-02-12 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 460,800 |
| 2026-02-11 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1,223,500 |
| 2026-02-10 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 865,300 |
| 2026-02-09 | 232.00 | 238.00 | 218.00 | 230.00 | 230.00 | 2,432,100 |
| 2026-02-06 | 242.00 | 242.00 | 216.00 | 228.00 | 228.00 | 2,107,700 |
| 2026-02-05 | 236.00 | 256.00 | 234.00 | 242.00 | 242.00 | 2,480,600 |
| 2026-02-04 | 252.00 | 330.00 | 236.00 | 244.00 | 244.00 | 81,956,800 |
| 2026-02-03 | 220.00 | 270.00 | 197.00 | 270.00 | 270.00 | 40,682,300 |
| 2026-02-02 | 256.00 | 304.00 | 216.00 | 216.00 | 216.00 | 36,325,400 |
| 2026-01-30 | 262.00 | 266.00 | 250.00 | 252.00 | 252.00 | 4,466,900 |
| 2026-01-29 | 226.00 | 266.00 | 208.00 | 254.00 | 254.00 | 18,522,800 |
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.