Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 144.00 | 148.00 | 142.00 | 143.00 | 143.00 | 247,200 |
| 2024-10-30 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 51,500 |
| 2024-10-29 | 148.00 | 152.00 | 145.00 | 146.00 | 146.00 | 113,600 |
| 2024-10-28 | 160.00 | 160.00 | 147.00 | 148.00 | 148.00 | 428,800 |
| 2024-10-25 | 148.00 | 152.00 | 146.00 | 151.00 | 151.00 | 153,400 |
| 2024-10-24 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | 863,200 |
| 2024-10-23 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 254,300 |
| 2024-10-22 | 145.00 | 154.00 | 145.00 | 152.00 | 152.00 | 84,000 |
| 2024-10-21 | 156.00 | 157.00 | 149.00 | 152.00 | 152.00 | 395,200 |
| 2024-10-18 | 154.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1,392,800 |
| 2024-10-17 | 154.00 | 158.00 | 152.00 | 155.00 | 155.00 | 514,800 |
| 2024-10-16 | 153.00 | 159.00 | 150.00 | 154.00 | 154.00 | 4,216,100 |
| 2024-10-15 | 148.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1,152,300 |
| 2024-10-14 | 142.00 | 161.00 | 140.00 | 148.00 | 148.00 | 16,866,000 |
| 2024-10-11 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 520,900 |
| 2024-10-10 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 699,500 |
| 2024-10-09 | 150.00 | 150.00 | 141.00 | 142.00 | 142.00 | 1,109,200 |
| 2024-10-08 | 141.00 | 155.00 | 133.00 | 146.00 | 146.00 | 3,791,200 |
| 2024-10-07 | 145.00 | 150.00 | 139.00 | 142.00 | 142.00 | 531,000 |
| 2024-10-04 | 146.00 | 149.00 | 141.00 | 141.00 | 141.00 | 343,500 |
| 2024-10-03 | 145.00 | 149.00 | 143.00 | 146.00 | 146.00 | 822,600 |
| 2024-10-02 | 150.00 | 153.00 | 141.00 | 145.00 | 145.00 | 845,100 |
| 2024-10-01 | 151.00 | 155.00 | 146.00 | 150.00 | 150.00 | 564,900 |
| 2024-09-30 | 151.00 | 154.00 | 135.00 | 150.00 | 150.00 | 4,126,600 |
| 2024-09-27 | 152.00 | 156.00 | 149.00 | 150.00 | 150.00 | 1,277,000 |
| 2024-09-26 | 144.00 | 168.00 | 139.00 | 150.00 | 150.00 | 16,313,100 |
| 2024-09-25 | 146.00 | 156.00 | 141.00 | 144.00 | 144.00 | 1,888,500 |
| 2024-09-24 | 149.00 | 153.00 | 145.00 | 147.00 | 147.00 | 682,200 |
| 2024-09-23 | 151.00 | 152.00 | 146.00 | 149.00 | 149.00 | 668,600 |
| 2024-09-20 | 154.00 | 157.00 | 149.00 | 151.00 | 151.00 | 901,400 |
| 2024-09-19 | 142.00 | 160.00 | 142.00 | 152.00 | 152.00 | 4,793,500 |
| 2024-09-18 | 141.00 | 159.00 | 141.00 | 152.00 | 152.00 | 2,835,400 |
| 2024-09-17 | 138.00 | 166.00 | 138.00 | 151.00 | 151.00 | 11,021,700 |
| 2024-09-13 | 140.00 | 152.00 | 140.00 | 146.00 | 146.00 | 2,198,800 |
| 2024-09-12 | 156.00 | 163.00 | 148.00 | 149.00 | 149.00 | 4,618,200 |
| 2024-09-11 | 148.00 | 175.00 | 145.00 | 156.00 | 156.00 | 29,511,100 |
| 2024-09-10 | 170.00 | 170.00 | 140.00 | 148.00 | 148.00 | 14,670,900 |
| 2024-09-09 | 126.00 | 170.00 | 125.00 | 168.00 | 168.00 | 55,400,400 |
| 2024-09-06 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 343,700 |
| 2024-09-05 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1,670,200 |
| 2024-09-04 | 137.00 | 140.00 | 125.00 | 131.00 | 131.00 | 4,065,100 |
| 2024-09-03 | 126.00 | 157.00 | 120.00 | 138.00 | 138.00 | 38,149,300 |
| 2024-09-02 | 119.00 | 127.00 | 113.00 | 126.00 | 126.00 | 2,013,900 |
| 2024-08-30 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | 860,300 |
| 2024-08-29 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 186,400 |
| 2024-08-28 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 297,500 |
| 2024-08-27 | 118.00 | 118.00 | 109.00 | 113.00 | 113.00 | 2,033,700 |
| 2024-08-26 | 116.00 | 116.00 | 107.00 | 109.00 | 109.00 | 3,065,300 |
| 2024-08-23 | 119.00 | 122.00 | 112.00 | 114.00 | 114.00 | 352,600 |
| 2024-08-22 | 111.00 | 123.00 | 111.00 | 119.00 | 119.00 | 433,900 |
| 2024-08-21 | 115.00 | 118.00 | 110.00 | 116.00 | 116.00 | 235,500 |
| 2024-08-20 | 108.00 | 124.00 | 108.00 | 115.00 | 115.00 | 2,316,700 |
| 2024-08-19 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 228,700 |
| 2024-08-16 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 73,000 |
| 2024-08-15 | 99.000 | 110.00 | 99.000 | 107.00 | 107.00 | 27,100 |
| 2024-08-14 | 98.000 | 110.00 | 98.000 | 108.00 | 108.00 | 150,800 |
| 2024-08-13 | 101.00 | 112.00 | 101.00 | 106.00 | 106.00 | 619,500 |
| 2024-08-12 | 101.00 | 121.00 | 101.00 | 111.00 | 111.00 | 2,318,100 |
| 2024-08-09 | 99.000 | 112.00 | 99.000 | 111.00 | 111.00 | 103,200 |
| 2024-08-08 | 98.000 | 110.00 | 98.000 | 109.00 | 109.00 | 88,600 |
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.