Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,453,300 |
| 2025-05-09 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 387,400 |
| 2025-05-08 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 634,300 |
| 2025-05-07 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 343,600 |
| 2025-05-06 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 58,100 |
| 2025-05-05 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 76,800 |
| 2025-05-02 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 232,100 |
| 2025-04-30 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 47,400 |
| 2025-04-29 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 243,100 |
| 2025-04-28 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 272,800 |
| 2025-04-25 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 352,800 |
| 2025-04-24 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 166,200 |
| 2025-04-23 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 107,600 |
| 2025-04-22 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 186,700 |
| 2025-04-21 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 70,500 |
| 2025-04-17 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 108,400 |
| 2025-04-16 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 901,500 |
| 2025-04-15 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 562,500 |
| 2025-04-14 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 406,400 |
| 2025-04-11 | 107.00 | 110.00 | 103.00 | 110.00 | 110.00 | 483,600 |
| 2025-04-10 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 203,600 |
| 2025-04-09 | 109.00 | 112.00 | 103.00 | 108.00 | 108.00 | 244,500 |
| 2025-04-08 | 110.00 | 110.00 | 102.00 | 109.00 | 109.00 | 245,700 |
| 2025-03-27 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 295,500 |
| 2025-03-26 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 171,300 |
| 2025-03-25 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 431,900 |
| 2025-03-24 | 115.00 | 116.00 | 106.00 | 107.00 | 107.00 | 1,292,100 |
| 2025-03-21 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,496,700 |
| 2025-03-20 | 115.00 | 121.00 | 115.00 | 115.00 | 115.00 | 1,516,500 |
| 2025-03-19 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 525,300 |
| 2025-03-18 | 120.00 | 120.00 | 110.00 | 116.00 | 116.00 | 4,375,400 |
| 2025-03-17 | 141.00 | 146.00 | 112.00 | 120.00 | 120.00 | 29,925,500 |
| 2025-03-14 | 117.00 | 152.00 | 117.00 | 152.00 | 152.00 | 34,560,200 |
| 2025-03-13 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | 350,100 |
| 2025-03-12 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 11,000 |
| 2025-03-11 | 113.00 | 115.00 | 109.00 | 112.00 | 112.00 | 312,700 |
| 2025-03-10 | 115.00 | 120.00 | 113.00 | 113.00 | 113.00 | 547,300 |
| 2025-03-07 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 36,800 |
| 2025-03-06 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 163,900 |
| 2025-03-05 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 67,000 |
| 2025-03-04 | 114.00 | 118.00 | 110.00 | 112.00 | 112.00 | 500,800 |
| 2025-03-03 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 557,500 |
| 2025-02-28 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | 1,097,400 |
| 2025-02-27 | 115.00 | 130.00 | 115.00 | 118.00 | 118.00 | 2,334,700 |
| 2025-02-26 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 427,800 |
| 2025-02-25 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 383,600 |
| 2025-02-24 | 119.00 | 123.00 | 117.00 | 121.00 | 121.00 | 773,000 |
| 2025-02-21 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 1,523,500 |
| 2025-02-20 | 121.00 | 157.00 | 120.00 | 122.00 | 122.00 | 31,617,400 |
| 2025-02-19 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 25,400 |
| 2025-02-18 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 108,800 |
| 2025-02-17 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 127,100 |
| 2025-02-14 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 55,400 |
| 2025-02-13 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 51,900 |
| 2025-02-12 | 114.00 | 120.00 | 113.00 | 115.00 | 115.00 | 62,400 |
| 2025-02-11 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 115,800 |
| 2025-02-10 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 442,500 |
| 2025-02-07 | 117.00 | 122.00 | 115.00 | 117.00 | 117.00 | 268,600 |
| 2025-02-06 | 126.00 | 127.00 | 117.00 | 120.00 | 120.00 | 587,800 |
| 2025-02-05 | 128.00 | 128.00 | 122.00 | 126.00 | 126.00 | 111,200 |
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.