LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 298.00 | 310.00 | 288.00 | 306.00 | 306.00 | 17,000 |
| 2023-01-19 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 400 |
| 2023-01-18 | 308.00 | 308.00 | 282.00 | 290.00 | 290.00 | 17,000 |
| 2023-01-17 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 300 |
| 2023-01-16 | 292.00 | 310.00 | 292.00 | 310.00 | 310.00 | 11,000 |
| 2023-01-13 | 308.00 | 308.00 | 290.00 | 292.00 | 292.00 | 5,200 |
| 2023-01-12 | 312.00 | 312.00 | 290.00 | 310.00 | 310.00 | 19,000 |
| 2023-01-11 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 100 |
| 2023-01-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 700 |
| 2023-01-09 | 290.00 | 310.00 | 290.00 | 310.00 | 310.00 | 3,100 |
| 2023-01-06 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2023-01-05 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2023-01-04 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2,000 |
| 2023-01-03 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 6,000 |
| 2023-01-02 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 2022-12-30 | 290.00 | 310.00 | 290.00 | 310.00 | 310.00 | 12,100 |
| 2022-12-29 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,000 |
| 2022-12-28 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 2,000 |
| 2022-12-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-26 | 314.00 | 326.00 | 310.00 | 310.00 | 310.00 | 2,000 |
| 2022-12-23 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1,000 |
| 2022-12-22 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1,000 |
| 2022-12-21 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 10,200 |
| 2022-12-20 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 37,900 |
| 2022-12-19 | 308.00 | 310.00 | 280.00 | 280.00 | 280.00 | 13,200 |
| 2022-12-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 800 |
| 2022-12-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2,000 |
| 2022-12-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-12-13 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 12,700 |
| 2022-12-12 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 500 |
| 2022-12-09 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 11,200 |
| 2022-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-12-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5,000 |
| 2022-12-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-12-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-12-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5,000 |
| 2022-12-01 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 600 |
| 2022-11-30 | 288.00 | 310.00 | 288.00 | 310.00 | 310.00 | 13,600 |
| 2022-11-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2022-11-28 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 500 |
| 2022-11-25 | 288.00 | 308.00 | 288.00 | 306.00 | 306.00 | 800 |
| 2022-11-24 | 306.00 | 310.00 | 288.00 | 288.00 | 288.00 | 1,400 |
| 2022-11-23 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | 1,000 |
| 2022-11-22 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-11-21 | 310.00 | 310.00 | 292.00 | 306.00 | 306.00 | 3,100 |
| 2022-11-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-11-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3,700 |
| 2022-11-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-11-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-11-14 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| 2022-11-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-11-10 | 308.00 | 310.00 | 302.00 | 310.00 | 310.00 | 4,900 |
| 2022-11-09 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-11-08 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 700 |
| 2022-11-07 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 600 |
| 2022-11-04 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2022-11-03 | 302.00 | 314.00 | 302.00 | 314.00 | 314.00 | 13,100 |
| 2022-11-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,000 |
| 2022-11-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-10-31 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 8,200 |
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.