Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 24,700 |
| 2025-02-03 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 99,600 |
| 2025-01-31 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 8,400 |
| 2025-01-30 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 61,500 |
| 2025-01-24 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 47,400 |
| 2025-01-23 | 126.00 | 129.00 | 122.00 | 122.00 | 122.00 | 392,400 |
| 2025-01-22 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 114,500 |
| 2025-01-21 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 56,200 |
| 2025-01-20 | 126.00 | 130.00 | 123.00 | 128.00 | 128.00 | 415,700 |
| 2025-01-17 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 172,200 |
| 2025-01-16 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 72,100 |
| 2025-01-15 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 146,600 |
| 2025-01-14 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 334,600 |
| 2025-01-13 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 61,900 |
| 2025-01-10 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 170,200 |
| 2025-01-09 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | 274,400 |
| 2025-01-08 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 214,700 |
| 2025-01-07 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 1,417,900 |
| 2025-01-06 | 130.00 | 137.00 | 128.00 | 129.00 | 129.00 | 1,196,100 |
| 2025-01-03 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 49,400 |
| 2025-01-02 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 120,000 |
| 2024-12-30 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 64,500 |
| 2024-12-27 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 257,500 |
| 2024-12-24 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 262,000 |
| 2024-12-23 | 132.00 | 134.00 | 129.00 | 132.00 | 132.00 | 235,800 |
| 2024-12-20 | 127.00 | 135.00 | 127.00 | 132.00 | 132.00 | 113,200 |
| 2024-12-19 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 631,700 |
| 2024-12-18 | 142.00 | 142.00 | 132.00 | 135.00 | 135.00 | 2,056,400 |
| 2024-12-17 | 145.00 | 163.00 | 136.00 | 142.00 | 142.00 | 19,318,900 |
| 2024-12-16 | 142.00 | 144.00 | 138.00 | 144.00 | 144.00 | 1,386,700 |
| 2024-12-13 | 135.00 | 153.00 | 133.00 | 140.00 | 140.00 | 8,105,300 |
| 2024-12-12 | 136.00 | 140.00 | 135.00 | 139.00 | 139.00 | 661,700 |
| 2024-12-11 | 136.00 | 142.00 | 135.00 | 138.00 | 138.00 | 3,269,000 |
| 2024-12-10 | 141.00 | 155.00 | 136.00 | 136.00 | 136.00 | 3,437,300 |
| 2024-12-09 | 140.00 | 148.00 | 136.00 | 141.00 | 141.00 | 2,597,300 |
| 2024-12-06 | 131.00 | 159.00 | 129.00 | 140.00 | 140.00 | 27,029,100 |
| 2024-12-05 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 370,000 |
| 2024-12-04 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | 452,500 |
| 2024-12-03 | 131.00 | 143.00 | 128.00 | 132.00 | 132.00 | 3,079,500 |
| 2024-12-02 | 128.00 | 132.00 | 125.00 | 131.00 | 131.00 | 2,383,600 |
| 2024-11-29 | 121.00 | 154.00 | 120.00 | 126.00 | 126.00 | 24,361,700 |
| 2024-11-28 | 134.00 | 134.00 | 121.00 | 124.00 | 124.00 | 3,495,700 |
| 2024-11-26 | 125.00 | 161.00 | 125.00 | 133.00 | 133.00 | 33,890,900 |
| 2024-11-25 | 122.00 | 132.00 | 120.00 | 121.00 | 121.00 | 525,400 |
| 2024-11-22 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | 33,700 |
| 2024-11-21 | 118.00 | 127.00 | 118.00 | 119.00 | 119.00 | 224,200 |
| 2024-11-20 | 119.00 | 122.00 | 115.00 | 118.00 | 118.00 | 324,500 |
| 2024-11-19 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | 102,600 |
| 2024-11-18 | 124.00 | 126.00 | 107.00 | 114.00 | 114.00 | 903,400 |
| 2024-11-15 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 91,400 |
| 2024-11-14 | 124.00 | 130.00 | 120.00 | 125.00 | 125.00 | 185,600 |
| 2024-11-13 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | 158,600 |
| 2024-11-12 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 247,900 |
| 2024-11-11 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 212,700 |
| 2024-11-08 | 130.00 | 136.00 | 130.00 | 132.00 | 132.00 | 154,200 |
| 2024-11-07 | 138.00 | 140.00 | 130.00 | 130.00 | 130.00 | 275,400 |
| 2024-11-06 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 321,100 |
| 2024-11-05 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 94,600 |
| 2024-11-04 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | 541,100 |
| 2024-11-01 | 147.00 | 168.00 | 136.00 | 136.00 | 136.00 | 3,490,300 |
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.