LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 127.00 | 152.00 | 127.00 | 134.00 | 134.00 | 230,337,200 |
| 2026-04-29 | 140.00 | 140.00 | 121.00 | 125.00 | 125.00 | 81,330,500 |
| 2026-04-28 | 162.00 | 180.00 | 140.00 | 140.00 | 140.00 | 348,471,500 |
| 2026-04-27 | 114.00 | 154.00 | 106.00 | 135.00 | 135.00 | 150,653,100 |
| 2026-04-24 | 137.00 | 143.00 | 118.00 | 118.00 | 118.00 | 45,117,600 |
| 2026-04-23 | 139.00 | 163.00 | 129.00 | 138.00 | 138.00 | 75,900,800 |
| 2026-04-22 | 202.00 | 210.00 | 136.00 | 140.00 | 140.00 | 290,789,800 |
| 2026-04-21 | 139.00 | 156.00 | 136.00 | 156.00 | 156.00 | 124,485,500 |
| 2026-04-20 | 86.000 | 116.00 | 86.000 | 116.00 | 116.00 | 222,198,600 |
| 2026-04-17 | 92.000 | 94.000 | 83.000 | 86.000 | 86.000 | 21,707,900 |
| 2026-04-16 | 96.000 | 100.00 | 88.000 | 91.000 | 91.000 | 16,224,000 |
| 2026-04-15 | 85.000 | 99.000 | 84.000 | 94.000 | 94.000 | 33,441,200 |
| 2026-04-14 | 84.000 | 87.000 | 84.000 | 86.000 | 86.000 | 5,582,500 |
| 2026-04-13 | 84.000 | 94.000 | 81.000 | 84.000 | 84.000 | 4,992,900 |
| 2026-04-10 | 87.000 | 87.000 | 82.000 | 84.000 | 84.000 | 4,273,300 |
| 2026-04-09 | 85.000 | 98.000 | 83.000 | 86.000 | 86.000 | 7,909,200 |
| 2026-04-08 | 88.000 | 102.00 | 82.000 | 85.000 | 85.000 | 3,603,900 |
| 2026-04-07 | 93.000 | 94.000 | 85.000 | 88.000 | 88.000 | 1,262,000 |
| 2026-04-06 | 99.000 | 107.00 | 88.000 | 89.000 | 89.000 | 1,288,800 |
| 2026-04-02 | 113.00 | 117.00 | 98.000 | 98.000 | 98.000 | 1,686,700 |
| 2026-04-01 | 111.00 | 118.00 | 109.00 | 110.00 | 110.00 | 534,200 |
| 2026-03-31 | 118.00 | 122.00 | 109.00 | 111.00 | 111.00 | 844,900 |
| 2026-03-30 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,319,600 |
| 2026-03-27 | 131.00 | 131.00 | 117.00 | 122.00 | 122.00 | 2,522,200 |
| 2026-03-26 | 163.00 | 163.00 | 131.00 | 131.00 | 131.00 | 6,968,300 |
| 2026-03-25 | 146.00 | 157.00 | 140.00 | 153.00 | 153.00 | 24,300 |
| 2026-03-17 | 154.00 | 161.00 | 125.00 | 146.00 | 146.00 | 576,500 |
| 2026-03-16 | 151.00 | 157.00 | 140.00 | 142.00 | 142.00 | 124,600 |
| 2026-03-13 | 169.00 | 169.00 | 145.00 | 150.00 | 150.00 | 272,700 |
| 2026-03-12 | 175.00 | 175.00 | 160.00 | 170.00 | 170.00 | 357,400 |
| 2026-03-11 | 177.00 | 206.00 | 171.00 | 175.00 | 175.00 | 825,600 |
| 2026-03-10 | 186.00 | 195.00 | 176.00 | 176.00 | 176.00 | 355,800 |
| 2026-03-09 | 183.00 | 190.00 | 180.00 | 189.00 | 189.00 | 52,300 |
| 2026-03-06 | 185.00 | 195.00 | 182.00 | 192.00 | 192.00 | 180,200 |
| 2026-03-05 | 196.00 | 204.00 | 183.00 | 197.00 | 197.00 | 291,100 |
| 2026-03-04 | 204.00 | 204.00 | 186.00 | 196.00 | 196.00 | 729,400 |
| 2026-03-03 | 208.00 | 218.00 | 190.00 | 200.00 | 200.00 | 672,300 |
| 2026-03-02 | 208.00 | 230.00 | 198.00 | 208.00 | 208.00 | 515,500 |
| 2026-02-27 | 210.00 | 216.00 | 190.00 | 210.00 | 210.00 | 1,121,200 |
| 2026-02-26 | 226.00 | 236.00 | 200.00 | 206.00 | 206.00 | 389,600 |
| 2026-02-25 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 203,200 |
| 2026-02-24 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 477,100 |
| 2026-02-23 | 226.00 | 234.00 | 220.00 | 228.00 | 228.00 | 381,300 |
| 2026-02-20 | 234.00 | 284.00 | 212.00 | 224.00 | 224.00 | 2,701,200 |
| 2026-02-19 | 244.00 | 244.00 | 226.00 | 234.00 | 234.00 | 89,100 |
| 2026-02-18 | 240.00 | 242.00 | 226.00 | 234.00 | 234.00 | 141,800 |
| 2026-02-13 | 236.00 | 236.00 | 226.00 | 234.00 | 234.00 | 70,200 |
| 2026-02-12 | 236.00 | 240.00 | 226.00 | 236.00 | 236.00 | 59,800 |
| 2026-02-11 | 234.00 | 248.00 | 226.00 | 234.00 | 234.00 | 78,700 |
| 2026-02-10 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 26,300 |
| 2026-02-09 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | 237,300 |
| 2026-02-06 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 17,100 |
| 2026-02-05 | 254.00 | 256.00 | 232.00 | 240.00 | 240.00 | 166,100 |
| 2026-02-04 | 240.00 | 258.00 | 240.00 | 254.00 | 254.00 | 44,500 |
| 2026-02-03 | 254.00 | 254.00 | 230.00 | 246.00 | 246.00 | 157,200 |
| 2026-02-02 | 256.00 | 260.00 | 232.00 | 254.00 | 254.00 | 88,600 |
| 2026-01-30 | 262.00 | 272.00 | 250.00 | 262.00 | 262.00 | 9,300 |
| 2026-01-29 | 246.00 | 264.00 | 246.00 | 262.00 | 262.00 | 274,900 |
| 2026-01-28 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 280,500 |
| 2026-01-27 | 276.00 | 276.00 | 240.00 | 270.00 | 270.00 | 699,600 |
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.