LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 268.00 | 288.00 | 266.00 | 276.00 | 276.00 | 145,900 |
| 2026-01-23 | 280.00 | 280.00 | 262.00 | 266.00 | 266.00 | 364,800 |
| 2026-01-22 | 290.00 | 294.00 | 274.00 | 276.00 | 276.00 | 338,200 |
| 2026-01-21 | 286.00 | 296.00 | 284.00 | 290.00 | 290.00 | 606,100 |
| 2026-01-20 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 399,400 |
| 2026-01-19 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 182,700 |
| 2026-01-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-01-15 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 419,700 |
| 2026-01-14 | 270.00 | 314.00 | 266.00 | 290.00 | 290.00 | 3,365,100 |
| 2026-01-13 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 270,600 |
| 2026-01-12 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | 46,900 |
| 2026-01-09 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | 75,700 |
| 2026-01-08 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 119,700 |
| 2026-01-07 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 47,600 |
| 2026-01-06 | 272.00 | 278.00 | 260.00 | 266.00 | 266.00 | 265,700 |
| 2026-01-05 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 180,700 |
| 2026-01-02 | 268.00 | 270.00 | 258.00 | 268.00 | 268.00 | 283,100 |
| 2026-01-01 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-31 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-30 | 264.00 | 270.00 | 260.00 | 268.00 | 268.00 | 86,500 |
| 2025-12-29 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | 231,200 |
| 2025-12-26 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-25 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-24 | 286.00 | 290.00 | 260.00 | 268.00 | 268.00 | 1,417,900 |
| 2025-12-23 | 292.00 | 292.00 | 276.00 | 286.00 | 286.00 | 973,100 |
| 2025-12-22 | 270.00 | 302.00 | 252.00 | 292.00 | 292.00 | 767,800 |
| 2025-12-19 | 290.00 | 290.00 | 268.00 | 270.00 | 270.00 | 980,000 |
| 2025-12-18 | 284.00 | 300.00 | 272.00 | 284.00 | 284.00 | 636,700 |
| 2025-12-17 | 280.00 | 294.00 | 272.00 | 284.00 | 284.00 | 737,300 |
| 2025-12-16 | 284.00 | 292.00 | 276.00 | 276.00 | 276.00 | 386,500 |
| 2025-12-15 | 280.00 | 312.00 | 272.00 | 282.00 | 282.00 | 926,400 |
| 2025-12-12 | 270.00 | 320.00 | 264.00 | 280.00 | 280.00 | 1,758,400 |
| 2025-12-11 | 290.00 | 302.00 | 274.00 | 282.00 | 282.00 | 1,412,500 |
| 2025-12-10 | 318.00 | 322.00 | 282.00 | 290.00 | 290.00 | 3,244,400 |
| 2025-12-09 | 440.00 | 440.00 | 304.00 | 318.00 | 318.00 | 18,031,900 |
| 2025-12-08 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 647,100 |
| 2025-12-05 | 230.00 | 282.00 | 224.00 | 282.00 | 282.00 | 4,872,100 |
| 2025-12-04 | 236.00 | 236.00 | 218.00 | 226.00 | 226.00 | 734,300 |
| 2025-12-03 | 228.00 | 240.00 | 224.00 | 224.00 | 224.00 | 551,400 |
| 2025-12-02 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | 455,700 |
| 2025-12-01 | 252.00 | 252.00 | 236.00 | 236.00 | 236.00 | 283,700 |
| 2025-11-28 | 262.00 | 262.00 | 242.00 | 252.00 | 252.00 | 187,000 |
| 2025-11-27 | 270.00 | 274.00 | 248.00 | 262.00 | 262.00 | 1,154,900 |
| 2025-11-26 | 258.00 | 280.00 | 228.00 | 270.00 | 270.00 | 2,030,900 |
| 2025-11-25 | 272.00 | 284.00 | 254.00 | 258.00 | 258.00 | 742,500 |
| 2025-11-24 | 290.00 | 346.00 | 270.00 | 284.00 | 284.00 | 3,049,000 |
| 2025-11-21 | 252.00 | 296.00 | 238.00 | 290.00 | 290.00 | 593,900 |
| 2025-11-20 | 238.00 | 268.00 | 238.00 | 250.00 | 250.00 | 146,500 |
| 2025-11-19 | 248.00 | 254.00 | 234.00 | 248.00 | 248.00 | 397,600 |
| 2025-11-18 | 236.00 | 266.00 | 224.00 | 246.00 | 246.00 | 567,500 |
| 2025-11-17 | 220.00 | 274.00 | 220.00 | 236.00 | 236.00 | 2,987,600 |
| 2025-11-14 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 14,900 |
| 2025-11-13 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 99,900 |
| 2025-11-12 | 224.00 | 236.00 | 222.00 | 228.00 | 228.00 | 342,300 |
| 2025-11-11 | 220.00 | 272.00 | 220.00 | 224.00 | 224.00 | 2,892,600 |
| 2025-11-10 | 248.00 | 250.00 | 214.00 | 220.00 | 220.00 | 1,026,000 |
| 2025-11-07 | 210.00 | 252.00 | 210.00 | 234.00 | 234.00 | 2,399,900 |
| 2025-11-06 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 28,600 |
| 2025-11-05 | 212.00 | 216.00 | 200.00 | 210.00 | 210.00 | 119,300 |
| 2025-11-04 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 7,100 |
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.