LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-05-02 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 26,000 |
| 2024-04-30 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-29 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 8,400 |
| 2024-04-26 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 14,800 |
| 2024-04-25 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 13,900 |
| 2024-04-24 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-23 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 18,600 |
| 2024-04-22 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 14,300 |
| 2024-04-19 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 28,000 |
| 2024-04-17 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 13,400 |
| 2024-04-05 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-04 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9,200 |
| 2024-04-03 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-02 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-04-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 8,800 |
| 2024-03-28 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-03-27 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-03-26 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 8,300 |
| 2024-03-25 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 8,800 |
| 2024-03-22 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-03-21 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 8,800 |
| 2024-03-20 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 23,200 |
| 2024-03-19 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-03-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 21,200 |
| 2024-03-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 13,800 |
| 2024-03-14 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 18,800 |
| 2024-03-13 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 25,900 |
| 2024-03-08 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-03-07 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 18,800 |
| 2024-03-06 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 23,600 |
| 2024-03-05 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 11,500 |
| 2024-03-04 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 21,400 |
| 2024-03-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 23,300 |
| 2024-02-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 23,000 |
| 2024-02-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 18,100 |
| 2024-02-27 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 24,300 |
| 2024-02-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 11,000 |
| 2024-02-23 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 14,300 |
| 2024-02-22 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-02-21 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 19,000 |
| 2024-02-20 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-02-19 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 22,000 |
| 2024-02-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 16,500 |
| 2024-02-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 16,000 |
| 2024-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-02-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 17,000 |
| 2024-02-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-02-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9,500 |
| 2024-02-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 20,500 |
| 2024-02-02 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 9,800 |
| 2024-02-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-01-31 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 9,700 |
| 2024-01-30 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2024-01-29 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 200 |
| 2024-01-26 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 16,000 |
| 2024-01-25 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-01-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 23,000 |
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.