Kedaung Indah Can Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 653,200 |
| 2026-10-15 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | 837,600 |
| 2026-10-14 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 713,000 |
| 2026-10-13 | 282.00 | 282.00 | 266.00 | 278.00 | 278.00 | 417,000 |
| 2026-10-12 | 292.00 | 294.00 | 268.00 | 276.00 | 276.00 | 1,719,900 |
| 2026-10-09 | 294.00 | 296.00 | 280.00 | 292.00 | 292.00 | 1,039,200 |
| 2026-10-08 | 294.00 | 302.00 | 290.00 | 296.00 | 296.00 | 2,434,400 |
| 2026-10-07 | 296.00 | 308.00 | 288.00 | 294.00 | 294.00 | 3,833,200 |
| 2026-10-06 | 270.00 | 294.00 | 270.00 | 288.00 | 288.00 | 2,033,400 |
| 2026-10-05 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 592,000 |
| 2026-10-02 | 286.00 | 286.00 | 266.00 | 270.00 | 270.00 | 462,000 |
| 2026-10-01 | 294.00 | 294.00 | 268.00 | 286.00 | 286.00 | 1,594,500 |
| 2026-09-30 | 258.00 | 292.00 | 258.00 | 288.00 | 288.00 | 4,346,200 |
| 2026-09-29 | 292.00 | 292.00 | 250.00 | 254.00 | 254.00 | 5,890,900 |
| 2026-09-28 | 300.00 | 302.00 | 288.00 | 294.00 | 294.00 | 1,980,700 |
| 2026-09-25 | 306.00 | 322.00 | 282.00 | 294.00 | 294.00 | 6,811,800 |
| 2026-09-24 | 300.00 | 310.00 | 298.00 | 298.00 | 298.00 | 3,455,800 |
| 2026-09-23 | 304.00 | 328.00 | 292.00 | 296.00 | 296.00 | 14,575,900 |
| 2026-09-22 | 302.00 | 312.00 | 280.00 | 298.00 | 298.00 | 9,674,000 |
| 2026-09-21 | 438.00 | 440.00 | 300.00 | 300.00 | 300.00 | 108,809,000 |
| 2026-09-18 | 294.00 | 352.00 | 288.00 | 352.00 | 352.00 | 29,369,400 |
| 2026-09-17 | 276.00 | 296.00 | 276.00 | 282.00 | 282.00 | 5,952,800 |
| 2026-09-16 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 708,500 |
| 2026-09-15 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | 1,273,100 |
| 2026-09-14 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | 5,033,200 |
| 2026-09-11 | 278.00 | 288.00 | 270.00 | 280.00 | 280.00 | 5,572,100 |
| 2026-09-10 | 264.00 | 280.00 | 262.00 | 276.00 | 276.00 | 4,225,000 |
| 2026-09-09 | 268.00 | 272.00 | 260.00 | 266.00 | 266.00 | 2,148,300 |
| 2026-09-08 | 268.00 | 270.00 | 250.00 | 268.00 | 268.00 | 3,728,900 |
| 2026-09-07 | 282.00 | 288.00 | 266.00 | 268.00 | 268.00 | 10,978,300 |
| 2026-09-04 | 256.00 | 278.00 | 256.00 | 278.00 | 278.00 | 11,406,600 |
| 2026-09-03 | 262.00 | 262.00 | 250.00 | 256.00 | 256.00 | 2,098,500 |
| 2026-09-02 | 266.00 | 294.00 | 254.00 | 262.00 | 262.00 | 25,778,200 |
| 2026-09-01 | 298.00 | 326.00 | 258.00 | 266.00 | 266.00 | 63,103,600 |
| 2026-08-31 | 240.00 | 296.00 | 238.00 | 296.00 | 296.00 | 85,236,800 |
| 2026-08-28 | 240.00 | 256.00 | 234.00 | 238.00 | 238.00 | 12,099,900 |
| 2026-08-27 | 220.00 | 232.00 | 204.00 | 232.00 | 232.00 | 9,749,200 |
| 2026-08-26 | 198.00 | 264.00 | 198.00 | 218.00 | 218.00 | 49,609,600 |
| 2026-08-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-08-24 | 197.00 | 200.00 | 197.00 | 197.00 | 197.00 | 133,700 |
| 2026-08-21 | 193.00 | 210.00 | 190.00 | 195.00 | 195.00 | 1,366,900 |
| 2026-08-20 | 194.00 | 197.00 | 189.00 | 193.00 | 193.00 | 984,800 |
| 2026-08-19 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 297,100 |
| 2026-08-18 | 196.00 | 206.00 | 193.00 | 194.00 | 194.00 | 1,092,300 |
| 2026-08-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-14 | 195.00 | 204.00 | 192.00 | 195.00 | 195.00 | 1,584,100 |
| 2026-08-13 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 98,300 |
| 2026-08-12 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 279,900 |
| 2026-08-11 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 233,400 |
| 2026-08-10 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | 245,100 |
| 2026-08-07 | 199.00 | 204.00 | 190.00 | 195.00 | 195.00 | 1,220,300 |
| 2026-08-06 | 196.00 | 202.00 | 196.00 | 197.00 | 197.00 | 254,500 |
| 2026-08-05 | 197.00 | 214.00 | 194.00 | 198.00 | 198.00 | 1,617,500 |
| 2026-08-04 | 191.00 | 200.00 | 188.00 | 197.00 | 197.00 | 636,700 |
| 2026-08-03 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | 239,500 |
| 2026-07-31 | 190.00 | 197.00 | 184.00 | 193.00 | 193.00 | 601,100 |
| 2026-07-30 | 197.00 | 197.00 | 185.00 | 194.00 | 194.00 | 784,900 |
| 2026-07-29 | 195.00 | 198.00 | 182.00 | 195.00 | 195.00 | 733,200 |
| 2026-07-28 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 388,100 |
| 2026-07-27 | 199.00 | 202.00 | 191.00 | 194.00 | 194.00 | 1,183,500 |
Page 1 of 21 · 1,217 trading daysOlder →
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.