LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 42,700 |
| 2025-10-31 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 90,200 |
| 2025-10-30 | 220.00 | 260.00 | 190.00 | 206.00 | 206.00 | 1,915,600 |
| 2025-10-29 | 216.00 | 220.00 | 206.00 | 212.00 | 212.00 | 14,500 |
| 2025-10-28 | 214.00 | 226.00 | 200.00 | 204.00 | 204.00 | 38,500 |
| 2025-10-27 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 2,000 |
| 2025-10-24 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 11,100 |
| 2025-10-23 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | 2,200 |
| 2025-10-22 | 212.00 | 224.00 | 212.00 | 218.00 | 218.00 | 49,500 |
| 2025-10-21 | 210.00 | 246.00 | 206.00 | 210.00 | 210.00 | 404,200 |
| 2025-10-20 | 214.00 | 236.00 | 204.00 | 210.00 | 210.00 | 228,900 |
| 2025-10-17 | 202.00 | 216.00 | 202.00 | 206.00 | 206.00 | 18,300 |
| 2025-10-16 | 208.00 | 218.00 | 200.00 | 210.00 | 210.00 | 338,100 |
| 2025-10-15 | 218.00 | 234.00 | 208.00 | 210.00 | 210.00 | 12,300 |
| 2025-10-14 | 216.00 | 220.00 | 206.00 | 212.00 | 212.00 | 84,200 |
| 2025-10-13 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 13,600 |
| 2025-10-10 | 218.00 | 224.00 | 216.00 | 216.00 | 216.00 | 40,800 |
| 2025-10-09 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 12,800 |
| 2025-10-08 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 18,700 |
| 2025-10-07 | 216.00 | 230.00 | 212.00 | 224.00 | 224.00 | 122,700 |
| 2025-10-06 | 230.00 | 230.00 | 206.00 | 224.00 | 224.00 | 97,200 |
| 2025-10-03 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | 13,900 |
| 2025-10-02 | 228.00 | 230.00 | 198.00 | 224.00 | 224.00 | 401,500 |
| 2025-10-01 | 246.00 | 288.00 | 222.00 | 228.00 | 228.00 | 2,526,100 |
| 2025-09-30 | 248.00 | 248.00 | 224.00 | 236.00 | 236.00 | 46,000 |
| 2025-09-29 | 232.00 | 254.00 | 230.00 | 248.00 | 248.00 | 30,500 |
| 2025-09-26 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 58,400 |
| 2025-09-25 | 244.00 | 252.00 | 232.00 | 240.00 | 240.00 | 95,200 |
| 2025-09-24 | 264.00 | 264.00 | 238.00 | 256.00 | 256.00 | 740,700 |
| 2025-09-23 | 234.00 | 276.00 | 230.00 | 256.00 | 256.00 | 2,689,100 |
| 2025-09-22 | 220.00 | 250.00 | 200.00 | 250.00 | 250.00 | 399,200 |
| 2025-09-19 | 214.00 | 218.00 | 208.00 | 218.00 | 218.00 | 24,400 |
| 2025-09-18 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | 10,200 |
| 2025-09-17 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 2,200 |
| 2025-09-16 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 8,900 |
| 2025-09-15 | 212.00 | 216.00 | 204.00 | 216.00 | 216.00 | 5,800 |
| 2025-09-12 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 29,700 |
| 2025-09-11 | 204.00 | 214.00 | 202.00 | 212.00 | 212.00 | 10,600 |
| 2025-09-10 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 15,300 |
| 2025-09-09 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 33,800 |
| 2025-09-08 | 197.00 | 212.00 | 197.00 | 210.00 | 210.00 | 26,700 |
| 2025-09-05 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-09-04 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 14,700 |
| 2025-09-03 | 204.00 | 220.00 | 204.00 | 216.00 | 216.00 | 289,000 |
| 2025-09-02 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 23,800 |
| 2025-09-01 | 199.00 | 208.00 | 195.00 | 206.00 | 206.00 | 36,200 |
| 2025-08-29 | 216.00 | 222.00 | 200.00 | 208.00 | 208.00 | 23,500 |
| 2025-08-28 | 214.00 | 218.00 | 204.00 | 210.00 | 210.00 | 14,000 |
| 2025-08-27 | 216.00 | 216.00 | 204.00 | 214.00 | 214.00 | 9,000 |
| 2025-08-26 | 216.00 | 218.00 | 208.00 | 210.00 | 210.00 | 19,800 |
| 2025-08-25 | 206.00 | 220.00 | 206.00 | 208.00 | 208.00 | 23,500 |
| 2025-08-22 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 6,000 |
| 2025-08-21 | 216.00 | 218.00 | 206.00 | 216.00 | 216.00 | 19,000 |
| 2025-08-20 | 214.00 | 220.00 | 208.00 | 214.00 | 214.00 | 24,700 |
| 2025-08-19 | 212.00 | 226.00 | 208.00 | 214.00 | 214.00 | 48,600 |
| 2025-08-18 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-08-15 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 36,100 |
| 2025-08-14 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 23,500 |
| 2025-08-13 | 212.00 | 224.00 | 210.00 | 212.00 | 212.00 | 12,400 |
| 2025-08-12 | 210.00 | 222.00 | 204.00 | 212.00 | 212.00 | 72,300 |
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.