LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 264.00 | 272.00 | 262.00 | 272.00 | 272.00 | 11,500 |
| 2025-01-30 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 400 |
| 2025-01-24 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2025-01-23 | 280.00 | 280.00 | 266.00 | 274.00 | 274.00 | 13,800 |
| 2025-01-22 | 264.00 | 284.00 | 264.00 | 280.00 | 280.00 | 7,800 |
| 2025-01-21 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 10,300 |
| 2025-01-20 | 272.00 | 276.00 | 264.00 | 276.00 | 276.00 | 18,400 |
| 2025-01-17 | 270.00 | 288.00 | 268.00 | 276.00 | 276.00 | 3,200 |
| 2025-01-16 | 290.00 | 290.00 | 268.00 | 270.00 | 270.00 | 46,500 |
| 2025-01-15 | 280.00 | 290.00 | 262.00 | 262.00 | 262.00 | 18,700 |
| 2025-01-14 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 2,600 |
| 2025-01-13 | 252.00 | 280.00 | 252.00 | 276.00 | 276.00 | 34,900 |
| 2025-01-10 | 270.00 | 284.00 | 270.00 | 270.00 | 270.00 | 65,400 |
| 2025-01-09 | 266.00 | 290.00 | 266.00 | 270.00 | 270.00 | 5,600 |
| 2025-01-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,800 |
| 2025-01-07 | 278.00 | 290.00 | 260.00 | 274.00 | 274.00 | 29,600 |
| 2025-01-06 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 400 |
| 2025-01-03 | 274.00 | 274.00 | 242.00 | 272.00 | 272.00 | 1,300 |
| 2025-01-02 | 290.00 | 290.00 | 252.00 | 274.00 | 274.00 | 43,400 |
| 2024-12-30 | 282.00 | 282.00 | 266.00 | 280.00 | 280.00 | 3,800 |
| 2024-12-27 | 266.00 | 284.00 | 266.00 | 282.00 | 282.00 | 34,500 |
| 2024-12-24 | 282.00 | 282.00 | 266.00 | 282.00 | 282.00 | 1,700 |
| 2024-12-23 | 272.00 | 286.00 | 242.00 | 284.00 | 284.00 | 36,900 |
| 2024-12-20 | 264.00 | 274.00 | 260.00 | 260.00 | 260.00 | 1,300 |
| 2024-12-19 | 280.00 | 280.00 | 238.00 | 264.00 | 264.00 | 4,700 |
| 2024-12-18 | 254.00 | 268.00 | 254.00 | 260.00 | 260.00 | 33,800 |
| 2024-12-17 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2024-12-16 | 280.00 | 280.00 | 250.00 | 276.00 | 276.00 | 27,100 |
| 2024-12-13 | 270.00 | 276.00 | 270.00 | 270.00 | 270.00 | 10,200 |
| 2024-12-12 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 6,000 |
| 2024-12-11 | 268.00 | 286.00 | 268.00 | 274.00 | 274.00 | 40,400 |
| 2024-12-10 | 266.00 | 284.00 | 266.00 | 280.00 | 280.00 | 23,900 |
| 2024-12-09 | 278.00 | 288.00 | 270.00 | 280.00 | 280.00 | 14,100 |
| 2024-12-06 | 276.00 | 296.00 | 276.00 | 280.00 | 280.00 | 17,900 |
| 2024-12-05 | 276.00 | 276.00 | 264.00 | 276.00 | 276.00 | 27,800 |
| 2024-12-04 | 270.00 | 280.00 | 268.00 | 278.00 | 278.00 | 18,400 |
| 2024-12-03 | 268.00 | 284.00 | 266.00 | 276.00 | 276.00 | 56,300 |
| 2024-12-02 | 264.00 | 312.00 | 264.00 | 268.00 | 268.00 | 468,900 |
| 2024-11-29 | 268.00 | 270.00 | 258.00 | 264.00 | 264.00 | 54,100 |
| 2024-11-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 200 |
| 2024-11-26 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1,800 |
| 2024-11-25 | 276.00 | 278.00 | 262.00 | 274.00 | 274.00 | 29,600 |
| 2024-11-22 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | 26,700 |
| 2024-11-21 | 272.00 | 278.00 | 268.00 | 278.00 | 278.00 | 7,400 |
| 2024-11-20 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 8,900 |
| 2024-11-19 | 296.00 | 296.00 | 270.00 | 276.00 | 276.00 | 47,300 |
| 2024-11-18 | 296.00 | 296.00 | 276.00 | 290.00 | 290.00 | 500 |
| 2024-11-15 | 284.00 | 294.00 | 268.00 | 288.00 | 288.00 | 47,700 |
| 2024-11-14 | 284.00 | 284.00 | 274.00 | 284.00 | 284.00 | 1,200 |
| 2024-11-13 | 284.00 | 294.00 | 272.00 | 288.00 | 288.00 | 10,200 |
| 2024-11-12 | 278.00 | 284.00 | 272.00 | 284.00 | 284.00 | 37,400 |
| 2024-11-11 | 282.00 | 292.00 | 260.00 | 278.00 | 278.00 | 30,200 |
| 2024-11-08 | 270.00 | 284.00 | 266.00 | 282.00 | 282.00 | 33,600 |
| 2024-11-07 | 288.00 | 288.00 | 266.00 | 278.00 | 278.00 | 1,400 |
| 2024-11-06 | 268.00 | 280.00 | 258.00 | 276.00 | 276.00 | 28,200 |
| 2024-11-05 | 274.00 | 276.00 | 256.00 | 268.00 | 268.00 | 63,800 |
| 2024-11-04 | 294.00 | 294.00 | 262.00 | 288.00 | 288.00 | 5,000 |
| 2024-11-01 | 286.00 | 298.00 | 276.00 | 294.00 | 294.00 | 3,100 |
| 2024-10-31 | 296.00 | 340.00 | 274.00 | 282.00 | 282.00 | 250,300 |
| 2024-10-30 | 250.00 | 296.00 | 246.00 | 296.00 | 296.00 | 14,700 |
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.