LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 300.00 | 328.00 | 296.00 | 328.00 | 328.00 | 14,900 |
| 2022-10-27 | 300.00 | 308.00 | 294.00 | 308.00 | 308.00 | 2,400 |
| 2022-10-26 | 298.00 | 310.00 | 298.00 | 310.00 | 310.00 | 1,300 |
| 2022-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-10-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9,900 |
| 2022-10-21 | 288.00 | 302.00 | 288.00 | 302.00 | 302.00 | 1,100 |
| 2022-10-20 | 302.00 | 308.00 | 286.00 | 286.00 | 286.00 | 1,500 |
| 2022-10-19 | 288.00 | 302.00 | 282.00 | 302.00 | 302.00 | 22,700 |
| 2022-10-18 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 11,600 |
| 2022-10-17 | 286.00 | 304.00 | 286.00 | 304.00 | 304.00 | 3,700 |
| 2022-10-14 | 290.00 | 306.00 | 290.00 | 306.00 | 306.00 | 1,600 |
| 2022-10-13 | 304.00 | 306.00 | 290.00 | 290.00 | 290.00 | 4,600 |
| 2022-10-12 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3,600 |
| 2022-10-11 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-10-10 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,500 |
| 2022-10-07 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-10-06 | 302.00 | 302.00 | 294.00 | 302.00 | 302.00 | 22,900 |
| 2022-10-05 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 1,400 |
| 2022-10-04 | 306.00 | 308.00 | 288.00 | 308.00 | 308.00 | 13,400 |
| 2022-10-03 | 298.00 | 318.00 | 282.00 | 282.00 | 282.00 | 78,300 |
| 2022-09-30 | 298.00 | 320.00 | 280.00 | 292.00 | 292.00 | 23,500 |
| 2022-09-29 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-09-28 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-09-27 | 298.00 | 298.00 | 284.00 | 298.00 | 298.00 | 7,800 |
| 2022-09-26 | 280.00 | 298.00 | 280.00 | 298.00 | 298.00 | 17,000 |
| 2022-09-23 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | 2,600 |
| 2022-09-22 | 282.00 | 298.00 | 282.00 | 290.00 | 290.00 | 3,500 |
| 2022-09-21 | 280.00 | 296.00 | 280.00 | 282.00 | 282.00 | 12,300 |
| 2022-09-20 | 282.00 | 296.00 | 280.00 | 280.00 | 280.00 | 3,400 |
| 2022-09-19 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1,000 |
| 2022-09-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 200 |
| 2022-09-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2022-09-14 | 284.00 | 298.00 | 284.00 | 298.00 | 298.00 | 13,500 |
| 2022-09-13 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 1,800 |
| 2022-09-12 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 1,400 |
| 2022-09-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 200 |
| 2022-09-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,200 |
| 2022-09-06 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,900 |
| 2022-09-05 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 200 |
| 2022-09-02 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 2,000 |
| 2022-09-01 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2,900 |
| 2022-08-31 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 500 |
| 2022-08-30 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 700 |
| 2022-08-29 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,400 |
| 2022-08-26 | 292.00 | 300.00 | 284.00 | 284.00 | 284.00 | 2,300 |
| 2022-08-25 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | 700 |
| 2022-08-24 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 3,100 |
| 2022-08-23 | 298.00 | 298.00 | 282.00 | 294.00 | 294.00 | 12,900 |
| 2022-08-22 | 294.00 | 298.00 | 282.00 | 298.00 | 298.00 | 5,100 |
| 2022-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 15,500 |
| 2022-08-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 100 |
| 2022-08-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2022-08-15 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | 400 |
| 2022-08-12 | 306.00 | 306.00 | 286.00 | 292.00 | 292.00 | 2,500 |
| 2022-08-11 | 302.00 | 302.00 | 286.00 | 302.00 | 302.00 | 2,500 |
| 2022-08-10 | 298.00 | 298.00 | 282.00 | 294.00 | 294.00 | 1,700 |
| 2022-08-09 | 302.00 | 306.00 | 288.00 | 302.00 | 302.00 | 2,300 |
| 2022-08-08 | 294.00 | 306.00 | 282.00 | 306.00 | 306.00 | 7,100 |
| 2022-08-05 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,800 |
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.