LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 9,184,900 |
| 2026-07-22 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 10,693,400 |
| 2026-07-21 | 114.00 | 116.00 | 109.00 | 113.00 | 113.00 | 13,140,300 |
| 2026-07-20 | 115.00 | 122.00 | 112.00 | 113.00 | 113.00 | 34,184,100 |
| 2026-07-17 | 112.00 | 128.00 | 111.00 | 114.00 | 114.00 | 143,620,500 |
| 2026-07-16 | 107.00 | 117.00 | 107.00 | 111.00 | 111.00 | 39,107,900 |
| 2026-07-15 | 107.00 | 112.00 | 105.00 | 107.00 | 107.00 | 23,758,100 |
| 2026-07-14 | 105.00 | 109.00 | 103.00 | 106.00 | 106.00 | 14,634,600 |
| 2026-07-13 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 5,941,500 |
| 2026-07-10 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 5,330,900 |
| 2026-07-09 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 9,824,100 |
| 2026-07-08 | 109.00 | 113.00 | 105.00 | 107.00 | 107.00 | 17,334,300 |
| 2026-07-07 | 107.00 | 111.00 | 105.00 | 108.00 | 108.00 | 11,751,200 |
| 2026-07-06 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 12,581,800 |
| 2026-07-03 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 10,576,100 |
| 2026-07-02 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 11,203,000 |
| 2026-07-01 | 103.00 | 117.00 | 103.00 | 104.00 | 104.00 | 30,109,500 |
| 2026-06-30 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-06-29 | 105.00 | 110.00 | 103.00 | 103.00 | 103.00 | 9,929,200 |
| 2026-06-26 | 109.00 | 111.00 | 100.00 | 105.00 | 105.00 | 13,519,800 |
| 2026-06-25 | 106.00 | 114.00 | 104.00 | 111.00 | 111.00 | 17,229,300 |
| 2026-06-24 | 116.00 | 119.00 | 102.00 | 107.00 | 107.00 | 17,192,300 |
| 2026-06-23 | 120.00 | 123.00 | 113.00 | 116.00 | 116.00 | 14,694,400 |
| 2026-06-22 | 123.00 | 123.00 | 113.00 | 118.00 | 118.00 | 16,725,800 |
| 2026-06-19 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | 13,886,700 |
| 2026-06-18 | 124.00 | 133.00 | 122.00 | 124.00 | 124.00 | 49,392,000 |
| 2026-06-17 | 125.00 | 134.00 | 122.00 | 123.00 | 123.00 | 56,853,000 |
| 2026-06-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-06-15 | 119.00 | 138.00 | 118.00 | 124.00 | 124.00 | 117,706,900 |
| 2026-06-12 | 153.00 | 163.00 | 131.00 | 131.00 | 131.00 | 441,175,300 |
| 2026-06-11 | 125.00 | 155.00 | 115.00 | 153.00 | 153.00 | 476,904,100 |
| 2026-06-10 | 94.000 | 123.00 | 91.000 | 123.00 | 123.00 | 152,785,000 |
| 2026-06-09 | 93.000 | 99.000 | 90.000 | 94.000 | 94.000 | 32,204,000 |
| 2026-06-08 | 84.000 | 101.00 | 82.000 | 91.000 | 91.000 | 48,596,000 |
| 2026-06-05 | 96.000 | 100.00 | 90.000 | 91.000 | 91.000 | 20,800,900 |
| 2026-06-04 | 103.00 | 103.00 | 90.000 | 96.000 | 96.000 | 33,269,000 |
| 2026-06-03 | 120.00 | 120.00 | 101.00 | 104.00 | 104.00 | 37,845,800 |
| 2026-06-02 | 106.00 | 123.00 | 104.00 | 118.00 | 118.00 | 87,037,500 |
| 2026-06-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-29 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 32,203,800 |
| 2026-05-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-26 | 118.00 | 127.00 | 108.00 | 110.00 | 110.00 | 139,118,300 |
| 2026-05-25 | 120.00 | 167.00 | 120.00 | 120.00 | 120.00 | 633,591,200 |
| 2026-05-22 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4,466,900 |
| 2026-05-21 | 195.00 | 226.00 | 165.00 | 165.00 | 165.00 | 714,661,400 |
| 2026-05-20 | 151.00 | 199.00 | 128.00 | 194.00 | 194.00 | 680,156,300 |
| 2026-05-19 | 127.00 | 150.00 | 110.00 | 150.00 | 150.00 | 442,536,200 |
| 2026-05-18 | 110.00 | 132.00 | 96.000 | 112.00 | 112.00 | 267,422,800 |
| 2026-05-15 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-13 | 110.00 | 115.00 | 106.00 | 109.00 | 109.00 | 10,732,400 |
| 2026-05-12 | 114.00 | 120.00 | 106.00 | 110.00 | 110.00 | 18,182,900 |
| 2026-05-11 | 110.00 | 124.00 | 97.000 | 110.00 | 110.00 | 58,192,200 |
| 2026-05-08 | 127.00 | 128.00 | 108.00 | 109.00 | 109.00 | 42,211,800 |
| 2026-05-07 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | 56,919,600 |
| 2026-05-06 | 129.00 | 136.00 | 123.00 | 129.00 | 129.00 | 81,323,100 |
| 2026-05-05 | 133.00 | 133.00 | 123.00 | 126.00 | 126.00 | 31,526,700 |
| 2026-05-04 | 138.00 | 142.00 | 122.00 | 133.00 | 133.00 | 47,383,500 |
| 2026-05-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
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.