LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 280.00 | 296.00 | 276.00 | 296.00 | 296.00 | 36,300 |
| 2024-10-28 | 296.00 | 296.00 | 282.00 | 296.00 | 296.00 | 3,200 |
| 2024-10-25 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 2,200 |
| 2024-10-24 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 22,400 |
| 2024-10-23 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 17,800 |
| 2024-10-22 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 4,800 |
| 2024-10-21 | 288.00 | 292.00 | 282.00 | 292.00 | 292.00 | 14,500 |
| 2024-10-18 | 296.00 | 324.00 | 288.00 | 292.00 | 292.00 | 334,400 |
| 2024-10-17 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 2,100 |
| 2024-10-16 | 282.00 | 288.00 | 278.00 | 288.00 | 288.00 | 7,000 |
| 2024-10-15 | 286.00 | 314.00 | 276.00 | 282.00 | 282.00 | 13,300 |
| 2024-10-14 | 290.00 | 350.00 | 272.00 | 292.00 | 292.00 | 180,900 |
| 2024-10-11 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 5,200 |
| 2024-10-10 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | 200 |
| 2024-10-09 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 200 |
| 2024-10-08 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 2,400 |
| 2024-10-07 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2024-10-04 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 3,900 |
| 2024-10-03 | 272.00 | 298.00 | 272.00 | 298.00 | 298.00 | 18,000 |
| 2024-10-02 | 288.00 | 298.00 | 264.00 | 286.00 | 286.00 | 37,800 |
| 2024-10-01 | 288.00 | 370.00 | 288.00 | 298.00 | 298.00 | 208,400 |
| 2024-09-30 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-09-27 | 272.00 | 320.00 | 272.00 | 296.00 | 296.00 | 38,000 |
| 2024-09-26 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 3,400 |
| 2024-09-25 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | 300 |
| 2024-09-24 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | 9,300 |
| 2024-09-23 | 278.00 | 298.00 | 278.00 | 278.00 | 278.00 | 15,800 |
| 2024-09-20 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2,700 |
| 2024-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2024-09-18 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,300 |
| 2024-09-17 | 298.00 | 298.00 | 286.00 | 292.00 | 292.00 | 2,100 |
| 2024-09-13 | 284.00 | 292.00 | 256.00 | 290.00 | 290.00 | 10,400 |
| 2024-09-12 | 290.00 | 292.00 | 266.00 | 290.00 | 290.00 | 500 |
| 2024-09-11 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-09-10 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2024-09-09 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2024-09-06 | 276.00 | 292.00 | 254.00 | 292.00 | 292.00 | 7,300 |
| 2024-09-05 | 290.00 | 296.00 | 276.00 | 292.00 | 292.00 | 8,800 |
| 2024-09-04 | 298.00 | 298.00 | 276.00 | 292.00 | 292.00 | 2,300 |
| 2024-09-03 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 200 |
| 2024-09-02 | 288.00 | 294.00 | 276.00 | 290.00 | 290.00 | 6,600 |
| 2024-08-30 | 290.00 | 294.00 | 272.00 | 288.00 | 288.00 | 4,200 |
| 2024-08-29 | 282.00 | 298.00 | 282.00 | 294.00 | 294.00 | 4,900 |
| 2024-08-28 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 12,000 |
| 2024-08-27 | 278.00 | 298.00 | 278.00 | 282.00 | 282.00 | 9,200 |
| 2024-08-26 | 292.00 | 292.00 | 274.00 | 276.00 | 276.00 | 10,400 |
| 2024-08-23 | 286.00 | 294.00 | 270.00 | 284.00 | 284.00 | 18,500 |
| 2024-08-22 | 276.00 | 296.00 | 266.00 | 296.00 | 296.00 | 12,600 |
| 2024-08-21 | 270.00 | 280.00 | 270.00 | 276.00 | 276.00 | 5,300 |
| 2024-08-20 | 276.00 | 310.00 | 262.00 | 270.00 | 270.00 | 105,000 |
| 2024-08-19 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | 1,200 |
| 2024-08-16 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 8,600 |
| 2024-08-15 | 270.00 | 296.00 | 266.00 | 280.00 | 280.00 | 20,300 |
| 2024-08-14 | 270.00 | 284.00 | 260.00 | 272.00 | 272.00 | 29,900 |
| 2024-08-13 | 282.00 | 282.00 | 250.00 | 260.00 | 260.00 | 6,600 |
| 2024-08-12 | 260.00 | 284.00 | 252.00 | 270.00 | 270.00 | 31,900 |
| 2024-08-09 | 290.00 | 290.00 | 260.00 | 270.00 | 270.00 | 39,100 |
| 2024-08-08 | 262.00 | 288.00 | 254.00 | 274.00 | 274.00 | 74,600 |
| 2024-08-07 | 266.00 | 284.00 | 258.00 | 262.00 | 262.00 | 72,200 |
| 2024-08-06 | 270.00 | 286.00 | 260.00 | 264.00 | 264.00 | 98,600 |
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.