LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 320.00 | 320.00 | 250.00 | 290.00 | 290.00 | 141,100 |
| 2024-08-02 | 298.00 | 332.00 | 288.00 | 314.00 | 314.00 | 195,300 |
| 2024-08-01 | 276.00 | 344.00 | 240.00 | 278.00 | 278.00 | 323,600 |
| 2024-07-31 | 230.00 | 276.00 | 230.00 | 276.00 | 276.00 | 120,200 |
| 2024-07-30 | 298.00 | 298.00 | 222.00 | 222.00 | 222.00 | 21,100 |
| 2024-07-29 | 300.00 | 300.00 | 278.00 | 296.00 | 296.00 | 11,400 |
| 2024-07-26 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 49,800 |
| 2024-07-25 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 20,000 |
| 2024-07-24 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 13,900 |
| 2024-07-23 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 33,400 |
| 2024-07-22 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| 2024-07-19 | 282.00 | 290.00 | 276.00 | 290.00 | 290.00 | 10,500 |
| 2024-07-18 | 298.00 | 298.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2024-07-17 | 280.00 | 298.00 | 280.00 | 298.00 | 298.00 | 10,200 |
| 2024-07-16 | 276.00 | 298.00 | 276.00 | 298.00 | 298.00 | 14,100 |
| 2024-07-15 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-07-12 | 278.00 | 296.00 | 276.00 | 296.00 | 296.00 | 23,100 |
| 2024-07-11 | 270.00 | 296.00 | 270.00 | 294.00 | 294.00 | 23,400 |
| 2024-07-10 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-07-09 | 282.00 | 296.00 | 262.00 | 274.00 | 274.00 | 16,300 |
| 2024-07-08 | 274.00 | 284.00 | 246.00 | 280.00 | 280.00 | 15,500 |
| 2024-07-05 | 290.00 | 292.00 | 266.00 | 284.00 | 284.00 | 36,800 |
| 2024-07-04 | 258.00 | 290.00 | 246.00 | 290.00 | 290.00 | 24,600 |
| 2024-07-03 | 262.00 | 282.00 | 228.00 | 268.00 | 268.00 | 208,600 |
| 2024-07-02 | 280.00 | 288.00 | 230.00 | 268.00 | 268.00 | 79,900 |
| 2024-07-01 | 280.00 | 298.00 | 280.00 | 296.00 | 296.00 | 63,400 |
| 2024-06-28 | 280.00 | 298.00 | 280.00 | 280.00 | 280.00 | 66,000 |
| 2024-06-27 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 75,600 |
| 2024-06-26 | 298.00 | 300.00 | 280.00 | 300.00 | 300.00 | 47,400 |
| 2024-06-25 | 294.00 | 310.00 | 290.00 | 300.00 | 300.00 | 154,300 |
| 2024-06-24 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-06-21 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 14,200 |
| 2024-06-20 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-06-19 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 16,100 |
| 2024-06-14 | 294.00 | 294.00 | 222.00 | 294.00 | 294.00 | 900 |
| 2024-06-13 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 10,800 |
| 2024-06-12 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 13,400 |
| 2024-06-11 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-06-10 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-06-07 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-06-06 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-06-05 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 5,000 |
| 2024-06-04 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 8,800 |
| 2024-06-03 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-31 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 5,000 |
| 2024-05-30 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-05-29 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 20,700 |
| 2024-05-28 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 17,100 |
| 2024-05-27 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 7,000 |
| 2024-05-22 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-21 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 10,100 |
| 2024-05-20 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-17 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 8,800 |
| 2024-05-14 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-13 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 13,800 |
| 2024-05-08 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-07 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 17,100 |
| 2024-05-06 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.2200 IDR |
| 2021-09-03 | 0.5000 IDR |
| 2020-09-03 | 0.5000 IDR |
| 2019-07-02 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.