Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-11-04 | 290.00 | 320.00 | 262.00 | 306.00 | 306.00 | 29,964,100 |
| 2025-11-03 | 194.00 | 260.00 | 194.00 | 260.00 | 260.00 | 20,956,800 |
| 2025-10-31 | 198.00 | 198.00 | 191.00 | 193.00 | 193.00 | 340,400 |
| 2025-10-30 | 204.00 | 226.00 | 190.00 | 192.00 | 192.00 | 2,711,600 |
| 2025-10-29 | 210.00 | 210.00 | 191.00 | 200.00 | 200.00 | 566,400 |
| 2025-10-28 | 197.00 | 240.00 | 181.00 | 208.00 | 208.00 | 2,889,800 |
| 2025-10-27 | 202.00 | 208.00 | 190.00 | 197.00 | 197.00 | 1,271,700 |
| 2025-10-24 | 204.00 | 216.00 | 200.00 | 206.00 | 206.00 | 1,055,300 |
| 2025-10-23 | 202.00 | 222.00 | 198.00 | 202.00 | 202.00 | 2,101,200 |
| 2025-10-22 | 222.00 | 226.00 | 200.00 | 202.00 | 202.00 | 2,071,300 |
| 2025-10-21 | 226.00 | 236.00 | 208.00 | 220.00 | 220.00 | 1,794,300 |
| 2025-10-20 | 242.00 | 280.00 | 195.00 | 230.00 | 230.00 | 10,383,600 |
| 2025-10-17 | 266.00 | 276.00 | 228.00 | 228.00 | 228.00 | 12,900,700 |
| 2025-10-16 | 198.00 | 266.00 | 198.00 | 266.00 | 266.00 | 28,586,100 |
| 2025-10-15 | 153.00 | 198.00 | 143.00 | 198.00 | 198.00 | 25,947,600 |
| 2025-10-14 | 145.00 | 165.00 | 140.00 | 147.00 | 147.00 | 4,250,200 |
| 2025-10-13 | 137.00 | 147.00 | 135.00 | 146.00 | 146.00 | 547,300 |
| 2025-10-10 | 142.00 | 146.00 | 136.00 | 142.00 | 142.00 | 579,800 |
| 2025-10-09 | 144.00 | 148.00 | 139.00 | 142.00 | 142.00 | 431,500 |
| 2025-10-08 | 142.00 | 162.00 | 138.00 | 145.00 | 145.00 | 3,688,600 |
| 2025-10-07 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 188,400 |
| 2025-10-06 | 150.00 | 153.00 | 142.00 | 144.00 | 144.00 | 884,900 |
| 2025-10-03 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | 424,000 |
| 2025-10-02 | 159.00 | 159.00 | 146.00 | 152.00 | 152.00 | 516,800 |
| 2025-10-01 | 145.00 | 175.00 | 140.00 | 150.00 | 150.00 | 8,747,500 |
| 2025-09-30 | 140.00 | 146.00 | 139.00 | 145.00 | 145.00 | 138,800 |
| 2025-09-29 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 141,900 |
| 2025-09-26 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 343,500 |
| 2025-09-25 | 145.00 | 150.00 | 143.00 | 143.00 | 143.00 | 390,900 |
| 2025-09-24 | 145.00 | 150.00 | 143.00 | 147.00 | 147.00 | 462,100 |
| 2025-09-23 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | 654,900 |
| 2025-09-22 | 151.00 | 157.00 | 145.00 | 146.00 | 146.00 | 1,004,900 |
| 2025-09-19 | 145.00 | 165.00 | 141.00 | 151.00 | 151.00 | 5,223,900 |
| 2025-09-18 | 149.00 | 153.00 | 144.00 | 145.00 | 145.00 | 333,700 |
| 2025-09-17 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | 419,900 |
| 2025-09-16 | 144.00 | 149.00 | 140.00 | 147.00 | 147.00 | 1,278,500 |
| 2025-09-15 | 147.00 | 147.00 | 140.00 | 145.00 | 145.00 | 1,068,200 |
| 2025-09-12 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 1,870,000 |
| 2025-09-11 | 140.00 | 146.00 | 137.00 | 144.00 | 144.00 | 849,100 |
| 2025-09-10 | 137.00 | 147.00 | 131.00 | 140.00 | 140.00 | 1,888,700 |
| 2025-09-09 | 137.00 | 142.00 | 135.00 | 137.00 | 137.00 | 521,900 |
| 2025-09-08 | 145.00 | 146.00 | 134.00 | 140.00 | 140.00 | 932,300 |
| 2025-09-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-09-04 | 141.00 | 152.00 | 140.00 | 140.00 | 140.00 | 1,415,400 |
| 2025-09-03 | 134.00 | 158.00 | 131.00 | 139.00 | 139.00 | 4,864,100 |
| 2025-09-02 | 132.00 | 137.00 | 130.00 | 134.00 | 134.00 | 866,200 |
| 2025-09-01 | 127.00 | 135.00 | 122.00 | 132.00 | 132.00 | 1,998,400 |
| 2025-08-29 | 145.00 | 145.00 | 121.00 | 133.00 | 133.00 | 3,618,500 |
| 2025-08-28 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | 3,385,300 |
| 2025-08-27 | 147.00 | 152.00 | 142.00 | 149.00 | 149.00 | 3,405,600 |
| 2025-08-26 | 157.00 | 158.00 | 140.00 | 144.00 | 144.00 | 6,152,800 |
| 2025-08-25 | 129.00 | 172.00 | 127.00 | 156.00 | 156.00 | 28,829,900 |
| 2025-08-22 | 124.00 | 129.00 | 120.00 | 128.00 | 128.00 | 1,086,700 |
| 2025-08-21 | 118.00 | 127.00 | 117.00 | 123.00 | 123.00 | 1,747,200 |
| 2025-08-20 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 606,200 |
| 2025-08-19 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 675,900 |
| 2025-08-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-08-15 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 227,300 |
| 2025-08-14 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | 271,400 |
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.