Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 827,400 |
| 2025-08-12 | 113.00 | 122.00 | 112.00 | 114.00 | 114.00 | 1,715,700 |
| 2025-08-11 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 92,600 |
| 2025-08-08 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 89,600 |
| 2025-08-07 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 311,000 |
| 2025-08-06 | 114.00 | 115.00 | 109.00 | 112.00 | 112.00 | 440,600 |
| 2025-08-05 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 33,200 |
| 2025-08-04 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 293,300 |
| 2025-08-01 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 215,200 |
| 2025-07-31 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 171,400 |
| 2025-07-30 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 538,200 |
| 2025-07-29 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 447,100 |
| 2025-07-28 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 549,500 |
| 2025-07-25 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 118,300 |
| 2025-07-24 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 231,600 |
| 2025-07-23 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 44,800 |
| 2025-07-22 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 90,200 |
| 2025-07-21 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | 287,800 |
| 2025-07-18 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 110,600 |
| 2025-07-17 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 301,300 |
| 2025-07-16 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 353,400 |
| 2025-07-15 | 112.00 | 120.00 | 111.00 | 114.00 | 114.00 | 662,700 |
| 2025-07-14 | 115.00 | 122.00 | 114.00 | 114.00 | 114.00 | 974,100 |
| 2025-07-11 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | 481,600 |
| 2025-07-10 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 295,700 |
| 2025-07-09 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 154,700 |
| 2025-07-08 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 117,700 |
| 2025-07-07 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 446,300 |
| 2025-07-04 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 367,800 |
| 2025-07-03 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 194,700 |
| 2025-07-02 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 299,600 |
| 2025-07-01 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 478,300 |
| 2025-06-30 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 320,800 |
| 2025-06-26 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 794,100 |
| 2025-06-25 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 282,200 |
| 2025-06-24 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 651,800 |
| 2025-06-23 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 861,000 |
| 2025-06-20 | 108.00 | 112.00 | 105.00 | 112.00 | 112.00 | 537,200 |
| 2025-06-19 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | 307,000 |
| 2025-06-18 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 18,200 |
| 2025-06-17 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 397,400 |
| 2025-06-16 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 224,200 |
| 2025-06-13 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 21,900 |
| 2025-06-12 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 374,500 |
| 2025-06-11 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 73,200 |
| 2025-06-10 | 111.00 | 112.00 | 105.00 | 111.00 | 111.00 | 199,200 |
| 2025-06-05 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 360,800 |
| 2025-06-04 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 215,600 |
| 2025-06-03 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 394,900 |
| 2025-06-02 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 272,100 |
| 2025-05-28 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 107,900 |
| 2025-05-27 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 279,200 |
| 2025-05-26 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 502,200 |
| 2025-05-23 | 117.00 | 126.00 | 113.00 | 113.00 | 113.00 | 5,703,200 |
| 2025-05-22 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 266,600 |
| 2025-05-21 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 311,000 |
| 2025-05-20 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,540,000 |
| 2025-05-19 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 358,500 |
| 2025-05-16 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 167,300 |
| 2025-05-15 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 310,700 |
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.