LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 13,600 |
| 2023-10-25 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2,000 |
| 2023-10-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 11,000 |
| 2023-10-23 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,500 |
| 2023-10-20 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,000 |
| 2023-10-19 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 8,800 |
| 2023-10-18 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-10-17 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-10-16 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 9,000 |
| 2023-10-13 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-10-12 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,200 |
| 2023-10-11 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 14,000 |
| 2023-10-10 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1,000 |
| 2023-10-09 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-10-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3,000 |
| 2023-10-05 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2,000 |
| 2023-10-04 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 9,000 |
| 2023-10-03 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 14,000 |
| 2023-10-02 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 8,000 |
| 2023-09-29 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2023-09-27 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 13,000 |
| 2023-09-26 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 8,300 |
| 2023-09-25 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2023-09-22 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 12,000 |
| 2023-09-21 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2023-09-20 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 10,000 |
| 2023-09-19 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2023-09-18 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2023-09-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 11,000 |
| 2023-09-14 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-09-13 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,000 |
| 2023-09-12 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 4,100 |
| 2023-09-11 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2023-09-08 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2023-09-07 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 15,000 |
| 2023-09-06 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 11,500 |
| 2023-09-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 10,500 |
| 2023-09-04 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,000 |
| 2023-09-01 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 9,000 |
| 2023-08-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-08-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 10,000 |
| 2023-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 11,000 |
| 2023-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 300 |
| 2023-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 4,000 |
| 2023-08-24 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,000 |
| 2023-08-23 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 13,000 |
| 2023-08-22 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 9,000 |
| 2023-08-21 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 12,500 |
| 2023-08-18 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2023-08-16 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 3,400 |
| 2023-08-15 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 13,000 |
| 2023-08-14 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-08-11 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 8,000 |
| 2023-08-10 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 500 |
| 2023-08-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-08-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-08-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3,600 |
| 2023-08-04 | 274.00 | 300.00 | 274.00 | 300.00 | 300.00 | 37,500 |
| 2023-08-03 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1,500 |
| 2023-08-02 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 500 |
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.