LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 39,400 |
| 2025-08-08 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | 404,100 |
| 2025-08-07 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 8,000 |
| 2025-08-06 | 244.00 | 244.00 | 216.00 | 220.00 | 220.00 | 176,900 |
| 2025-08-05 | 214.00 | 256.00 | 204.00 | 234.00 | 234.00 | 1,502,500 |
| 2025-08-04 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | 1,100 |
| 2025-08-01 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 600 |
| 2025-07-31 | 218.00 | 224.00 | 206.00 | 208.00 | 208.00 | 17,800 |
| 2025-07-30 | 204.00 | 228.00 | 204.00 | 216.00 | 216.00 | 76,600 |
| 2025-07-29 | 210.00 | 224.00 | 204.00 | 204.00 | 204.00 | 41,600 |
| 2025-07-28 | 216.00 | 218.00 | 204.00 | 210.00 | 210.00 | 94,200 |
| 2025-07-25 | 214.00 | 232.00 | 214.00 | 220.00 | 220.00 | 62,700 |
| 2025-07-24 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 56,600 |
| 2025-07-23 | 216.00 | 228.00 | 210.00 | 216.00 | 216.00 | 47,200 |
| 2025-07-22 | 228.00 | 228.00 | 208.00 | 214.00 | 214.00 | 9,400 |
| 2025-07-21 | 220.00 | 232.00 | 214.00 | 216.00 | 216.00 | 84,700 |
| 2025-07-18 | 214.00 | 222.00 | 204.00 | 218.00 | 218.00 | 120,100 |
| 2025-07-17 | 202.00 | 216.00 | 202.00 | 204.00 | 204.00 | 18,900 |
| 2025-07-16 | 196.00 | 216.00 | 196.00 | 206.00 | 206.00 | 40,900 |
| 2025-07-15 | 224.00 | 224.00 | 186.00 | 196.00 | 196.00 | 113,500 |
| 2025-07-14 | 208.00 | 220.00 | 206.00 | 206.00 | 206.00 | 19,400 |
| 2025-07-11 | 210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 39,500 |
| 2025-07-10 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 2,300 |
| 2025-07-09 | 220.00 | 220.00 | 202.00 | 206.00 | 206.00 | 6,400 |
| 2025-07-08 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 6,700 |
| 2025-07-07 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 91,400 |
| 2025-07-04 | 212.00 | 220.00 | 200.00 | 218.00 | 218.00 | 56,000 |
| 2025-07-03 | 208.00 | 254.00 | 208.00 | 212.00 | 212.00 | 309,900 |
| 2025-07-02 | 204.00 | 210.00 | 192.00 | 199.00 | 199.00 | 6,600 |
| 2025-07-01 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 44,900 |
| 2025-06-30 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 51,400 |
| 2025-06-26 | 216.00 | 216.00 | 200.00 | 200.00 | 200.00 | 80,900 |
| 2025-06-25 | 218.00 | 222.00 | 204.00 | 206.00 | 206.00 | 45,600 |
| 2025-06-24 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 20,300 |
| 2025-06-23 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 26,900 |
| 2025-06-20 | 210.00 | 220.00 | 204.00 | 214.00 | 214.00 | 29,500 |
| 2025-06-19 | 214.00 | 220.00 | 204.00 | 208.00 | 208.00 | 106,500 |
| 2025-06-18 | 234.00 | 244.00 | 208.00 | 212.00 | 212.00 | 453,600 |
| 2025-06-17 | 202.00 | 252.00 | 202.00 | 238.00 | 238.00 | 1,370,400 |
| 2025-06-16 | 218.00 | 218.00 | 196.00 | 200.00 | 200.00 | 517,700 |
| 2025-06-13 | 234.00 | 234.00 | 216.00 | 218.00 | 218.00 | 184,700 |
| 2025-06-12 | 260.00 | 270.00 | 222.00 | 234.00 | 234.00 | 1,006,800 |
| 2025-06-11 | 193.00 | 260.00 | 192.00 | 260.00 | 260.00 | 2,644,400 |
| 2025-06-10 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 2,200 |
| 2025-06-05 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 10,900 |
| 2025-06-04 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 1,300 |
| 2025-06-03 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | 6,000 |
| 2025-06-02 | 195.00 | 195.00 | 175.00 | 195.00 | 195.00 | 9,200 |
| 2025-05-28 | 193.00 | 197.00 | 191.00 | 195.00 | 195.00 | 13,100 |
| 2025-05-27 | 206.00 | 206.00 | 191.00 | 193.00 | 193.00 | 55,400 |
| 2025-05-26 | 194.00 | 208.00 | 183.00 | 191.00 | 191.00 | 26,500 |
| 2025-05-23 | 191.00 | 195.00 | 189.00 | 194.00 | 194.00 | 25,000 |
| 2025-05-22 | 199.00 | 200.00 | 185.00 | 194.00 | 194.00 | 144,900 |
| 2025-05-21 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | 27,700 |
| 2025-05-20 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 14,900 |
| 2025-05-19 | 198.00 | 224.00 | 193.00 | 199.00 | 199.00 | 203,500 |
| 2025-05-16 | 196.00 | 198.00 | 193.00 | 198.00 | 198.00 | 84,000 |
| 2025-05-15 | 220.00 | 220.00 | 187.00 | 195.00 | 195.00 | 695,100 |
| 2025-05-14 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 3,200 |
| 2025-05-09 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 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.