LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-04-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-04-18 | 290.00 | 310.00 | 290.00 | 310.00 | 310.00 | 13,800 |
| 2023-04-17 | 302.00 | 310.00 | 274.00 | 310.00 | 310.00 | 40,700 |
| 2023-04-14 | 270.00 | 292.00 | 268.00 | 292.00 | 292.00 | 31,200 |
| 2023-04-13 | 284.00 | 284.00 | 266.00 | 270.00 | 270.00 | 11,000 |
| 2023-04-12 | 266.00 | 286.00 | 266.00 | 286.00 | 286.00 | 2,800 |
| 2023-04-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-04-10 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 3,400 |
| 2023-04-06 | 290.00 | 290.00 | 276.00 | 276.00 | 276.00 | 119,400 |
| 2023-04-05 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2,100 |
| 2023-04-04 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 20,000 |
| 2023-04-03 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3,300 |
| 2023-03-31 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 11,900 |
| 2023-03-30 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 19,000 |
| 2023-03-29 | 288.00 | 310.00 | 288.00 | 308.00 | 308.00 | 36,400 |
| 2023-03-28 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-03-27 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 13,500 |
| 2023-03-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-03-21 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 200 |
| 2023-03-20 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,500 |
| 2023-03-17 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 1,300 |
| 2023-03-16 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2023-03-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 200 |
| 2023-03-14 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 34,800 |
| 2023-03-13 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2023-03-10 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 23,100 |
| 2023-03-09 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 200 |
| 2023-03-08 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 2023-03-07 | 290.00 | 304.00 | 290.00 | 304.00 | 304.00 | 20,300 |
| 2023-03-06 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 100 |
| 2023-03-03 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 5,100 |
| 2023-03-02 | 292.00 | 308.00 | 286.00 | 308.00 | 308.00 | 7,300 |
| 2023-03-01 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 100 |
| 2023-02-28 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 6,300 |
| 2023-02-27 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 5,200 |
| 2023-02-24 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-02-23 | 294.00 | 294.00 | 276.00 | 282.00 | 282.00 | 500 |
| 2023-02-22 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2023-02-21 | 308.00 | 308.00 | 294.00 | 308.00 | 308.00 | 12,800 |
| 2023-02-20 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 300 |
| 2023-02-17 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 10,100 |
| 2023-02-16 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2,000 |
| 2023-02-15 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 2,000 |
| 2023-02-14 | 300.00 | 308.00 | 298.00 | 308.00 | 308.00 | 3,700 |
| 2023-02-13 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 8,200 |
| 2023-02-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,600 |
| 2023-02-09 | 288.00 | 310.00 | 288.00 | 310.00 | 310.00 | 6,600 |
| 2023-02-08 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 5,000 |
| 2023-02-07 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 5,000 |
| 2023-02-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2023-02-03 | 302.00 | 310.00 | 302.00 | 310.00 | 310.00 | 8,100 |
| 2023-02-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2023-02-01 | 308.00 | 310.00 | 284.00 | 302.00 | 302.00 | 7,900 |
| 2023-01-31 | 304.00 | 310.00 | 298.00 | 298.00 | 298.00 | 7,600 |
| 2023-01-30 | 298.00 | 310.00 | 296.00 | 298.00 | 298.00 | 7,000 |
| 2023-01-27 | 306.00 | 310.00 | 288.00 | 304.00 | 304.00 | 6,500 |
| 2023-01-26 | 286.00 | 310.00 | 286.00 | 290.00 | 290.00 | 17,300 |
| 2023-01-25 | 306.00 | 306.00 | 280.00 | 282.00 | 282.00 | 6,300 |
| 2023-01-24 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 400 |
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.