LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 288.00 | 288.00 | 288.00 | 288.00 | 287.79 | 200 |
| 2022-01-28 | 294.00 | 300.00 | 282.00 | 282.00 | 281.80 | 5,700 |
| 2022-01-27 | 290.00 | 294.00 | 290.00 | 294.00 | 293.79 | 14,500 |
| 2022-01-26 | 290.00 | 290.00 | 290.00 | 290.00 | 289.79 | 6,800 |
| 2022-01-25 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 0 |
| 2022-01-24 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 0 |
| 2022-01-21 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 0 |
| 2022-01-20 | 310.00 | 310.00 | 306.00 | 310.00 | 309.78 | 5,700 |
| 2022-01-19 | 302.00 | 308.00 | 302.00 | 308.00 | 307.78 | 7,800 |
| 2022-01-18 | 302.00 | 302.00 | 302.00 | 302.00 | 301.78 | 0 |
| 2022-01-17 | 300.00 | 302.00 | 290.00 | 302.00 | 301.78 | 11,500 |
| 2022-01-14 | 302.00 | 302.00 | 302.00 | 302.00 | 301.78 | 600 |
| 2022-01-13 | 302.00 | 302.00 | 302.00 | 302.00 | 301.78 | 4,100 |
| 2022-01-12 | 304.00 | 304.00 | 302.00 | 302.00 | 301.78 | 400 |
| 2022-01-11 | 300.00 | 314.00 | 294.00 | 314.00 | 313.78 | 12,200 |
| 2022-01-10 | 314.00 | 314.00 | 314.00 | 314.00 | 313.78 | 200 |
| 2022-01-07 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 200 |
| 2022-01-06 | 318.00 | 320.00 | 318.00 | 320.00 | 319.77 | 700 |
| 2022-01-05 | 322.00 | 324.00 | 318.00 | 324.00 | 323.77 | 4,000 |
| 2022-01-04 | 326.00 | 326.00 | 320.00 | 322.00 | 321.77 | 12,600 |
| 2022-01-03 | 306.00 | 362.00 | 296.00 | 314.00 | 313.78 | 76,400 |
| 2021-12-30 | 292.00 | 296.00 | 292.00 | 294.00 | 293.79 | 300 |
| 2021-12-29 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 0 |
| 2021-12-28 | 304.00 | 306.00 | 304.00 | 306.00 | 305.78 | 6,300 |
| 2021-12-27 | 304.00 | 304.00 | 304.00 | 304.00 | 303.78 | 2,300 |
| 2021-12-24 | 306.00 | 324.00 | 306.00 | 324.00 | 323.77 | 1,400 |
| 2021-12-23 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 5,100 |
| 2021-12-22 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 0 |
| 2021-12-21 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 100 |
| 2021-12-20 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 1,600 |
| 2021-12-17 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 1,700 |
| 2021-12-16 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 0 |
| 2021-12-15 | 308.00 | 308.00 | 298.00 | 308.00 | 307.78 | 4,100 |
| 2021-12-14 | 300.00 | 308.00 | 300.00 | 308.00 | 307.78 | 15,200 |
| 2021-12-13 | 320.00 | 320.00 | 300.00 | 300.00 | 299.79 | 29,500 |
| 2021-12-10 | 302.00 | 320.00 | 300.00 | 320.00 | 319.77 | 5,000 |
| 2021-12-09 | 308.00 | 326.00 | 304.00 | 304.00 | 303.78 | 1,800 |
| 2021-12-08 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 0 |
| 2021-12-07 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 6,500 |
| 2021-12-06 | 306.00 | 308.00 | 306.00 | 308.00 | 307.78 | 6,200 |
| 2021-12-03 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 100 |
| 2021-12-02 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 100 |
| 2021-12-01 | 306.00 | 306.00 | 306.00 | 306.00 | 305.78 | 800 |
| 2021-11-30 | 308.00 | 310.00 | 308.00 | 310.00 | 309.78 | 1,400 |
| 2021-11-29 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 300 |
| 2021-11-26 | 308.00 | 310.00 | 308.00 | 310.00 | 309.78 | 3,400 |
| 2021-11-25 | 310.00 | 312.00 | 308.00 | 308.00 | 307.78 | 6,400 |
| 2021-11-24 | 322.00 | 322.00 | 322.00 | 322.00 | 321.77 | 0 |
| 2021-11-23 | 322.00 | 322.00 | 322.00 | 322.00 | 321.77 | 0 |
| 2021-11-22 | 322.00 | 322.00 | 322.00 | 322.00 | 321.77 | 200 |
| 2021-11-19 | 330.00 | 330.00 | 324.00 | 324.00 | 323.77 | 400 |
| 2021-11-18 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 300 |
| 2021-11-17 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 5,100 |
| 2021-11-16 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 0 |
| 2021-11-15 | 308.00 | 318.00 | 308.00 | 318.00 | 317.77 | 3,600 |
| 2021-11-12 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 500 |
| 2021-11-11 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 2,600 |
| 2021-11-10 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 4,200 |
| 2021-11-09 | 310.00 | 310.00 | 308.00 | 308.00 | 307.78 | 2,000 |
| 2021-11-08 | 320.00 | 320.00 | 304.00 | 310.00 | 309.78 | 600 |
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.