LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 216.00 | 238.00 | 216.00 | 222.00 | 222.00 | 43,500 |
| 2025-05-07 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 20,300 |
| 2025-05-06 | 226.00 | 226.00 | 210.00 | 218.00 | 218.00 | 19,200 |
| 2025-05-05 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2,000 |
| 2025-05-02 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 40,600 |
| 2025-04-30 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 37,900 |
| 2025-04-29 | 224.00 | 232.00 | 220.00 | 224.00 | 224.00 | 256,300 |
| 2025-04-28 | 218.00 | 240.00 | 216.00 | 240.00 | 240.00 | 5,900 |
| 2025-04-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 200 |
| 2025-04-24 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 6,200 |
| 2025-04-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 800 |
| 2025-04-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-04-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-04-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-04-16 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2,300 |
| 2025-04-15 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 11,400 |
| 2025-04-14 | 210.00 | 222.00 | 210.00 | 220.00 | 220.00 | 2,400 |
| 2025-04-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-04-10 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-04-09 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 10,500 |
| 2025-04-08 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 9,400 |
| 2025-03-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2025-03-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3,000 |
| 2025-03-25 | 200.00 | 230.00 | 200.00 | 230.00 | 230.00 | 8,800 |
| 2025-03-24 | 230.00 | 246.00 | 210.00 | 218.00 | 218.00 | 12,700 |
| 2025-03-21 | 212.00 | 234.00 | 210.00 | 230.00 | 230.00 | 36,600 |
| 2025-03-20 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 200 |
| 2025-03-19 | 220.00 | 222.00 | 210.00 | 220.00 | 220.00 | 4,600 |
| 2025-03-18 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 25,800 |
| 2025-03-17 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 17,700 |
| 2025-03-14 | 224.00 | 234.00 | 220.00 | 234.00 | 234.00 | 6,600 |
| 2025-03-13 | 222.00 | 258.00 | 220.00 | 224.00 | 224.00 | 17,800 |
| 2025-03-12 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 7,300 |
| 2025-03-11 | 226.00 | 238.00 | 224.00 | 236.00 | 236.00 | 36,000 |
| 2025-03-10 | 254.00 | 254.00 | 222.00 | 226.00 | 226.00 | 447,800 |
| 2025-03-07 | 290.00 | 292.00 | 248.00 | 254.00 | 254.00 | 716,600 |
| 2025-03-06 | 252.00 | 266.00 | 224.00 | 234.00 | 234.00 | 6,400 |
| 2025-03-05 | 266.00 | 272.00 | 258.00 | 258.00 | 258.00 | 23,100 |
| 2025-03-04 | 246.00 | 270.00 | 246.00 | 250.00 | 250.00 | 22,800 |
| 2025-03-03 | 210.00 | 270.00 | 210.00 | 266.00 | 266.00 | 6,600 |
| 2025-02-28 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-02-27 | 270.00 | 270.00 | 256.00 | 268.00 | 268.00 | 21,800 |
| 2025-02-26 | 280.00 | 280.00 | 248.00 | 272.00 | 272.00 | 103,900 |
| 2025-02-25 | 276.00 | 288.00 | 262.00 | 262.00 | 262.00 | 12,800 |
| 2025-02-24 | 262.00 | 278.00 | 260.00 | 262.00 | 262.00 | 28,900 |
| 2025-02-21 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-02-20 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 10,300 |
| 2025-02-19 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 11,700 |
| 2025-02-18 | 280.00 | 280.00 | 242.00 | 274.00 | 274.00 | 17,400 |
| 2025-02-17 | 278.00 | 288.00 | 278.00 | 288.00 | 288.00 | 10,300 |
| 2025-02-14 | 264.00 | 280.00 | 264.00 | 280.00 | 280.00 | 8,600 |
| 2025-02-13 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 3,600 |
| 2025-02-12 | 260.00 | 268.00 | 242.00 | 266.00 | 266.00 | 20,200 |
| 2025-02-11 | 268.00 | 280.00 | 260.00 | 280.00 | 280.00 | 12,200 |
| 2025-02-10 | 262.00 | 272.00 | 262.00 | 268.00 | 268.00 | 11,000 |
| 2025-02-07 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2025-02-06 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 800 |
| 2025-02-05 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 10,200 |
| 2025-02-04 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-02-03 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2,200 |
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.