PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia · Delayed Price · Currency is IDR 192.00
-8.00 (-4.00%)
Oct 30, 2025, 4:13 PM WIB
PT Kedaung Indah Can Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 210.00 | 210.00 | 191.00 | 200.00 | 200.00 | -3.85% | 566,400 |
| Oct 28, 2025 | 197.00 | 240.00 | 181.00 | 208.00 | 208.00 | 5.58% | 2,889,800 |
| Oct 27, 2025 | 202.00 | 208.00 | 190.00 | 197.00 | 197.00 | -4.37% | 1,271,700 |
| Oct 24, 2025 | 204.00 | 216.00 | 200.00 | 206.00 | 206.00 | 1.98% | 1,055,300 |
| Oct 23, 2025 | 202.00 | 222.00 | 198.00 | 202.00 | 202.00 | - | 2,101,200 |
| Oct 22, 2025 | 222.00 | 226.00 | 200.00 | 202.00 | 202.00 | -8.18% | 2,071,300 |
| Oct 21, 2025 | 226.00 | 236.00 | 208.00 | 220.00 | 220.00 | -4.35% | 1,794,300 |
| Oct 20, 2025 | 242.00 | 280.00 | 195.00 | 230.00 | 230.00 | 0.88% | 10,383,600 |
| Oct 17, 2025 | 266.00 | 276.00 | 228.00 | 228.00 | 228.00 | -14.29% | 12,900,700 |
| Oct 16, 2025 | 198.00 | 266.00 | 198.00 | 266.00 | 266.00 | 34.34% | 28,586,100 |
| Oct 15, 2025 | 153.00 | 198.00 | 143.00 | 198.00 | 198.00 | 34.69% | 25,947,600 |
| Oct 14, 2025 | 145.00 | 165.00 | 140.00 | 147.00 | 147.00 | 0.68% | 4,336,500 |
| Oct 13, 2025 | 137.00 | 147.00 | 135.00 | 146.00 | 146.00 | 2.82% | 547,300 |
| Oct 10, 2025 | 142.00 | 146.00 | 136.00 | 142.00 | 142.00 | - | 589,800 |
| Oct 9, 2025 | 144.00 | 148.00 | 139.00 | 142.00 | 142.00 | -2.07% | 431,500 |
| Oct 8, 2025 | 142.00 | 162.00 | 138.00 | 145.00 | 145.00 | 0.69% | 3,689,000 |
| Oct 7, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 188,400 |
| Oct 6, 2025 | 150.00 | 153.00 | 142.00 | 144.00 | 144.00 | -4.00% | 914,900 |
| Oct 3, 2025 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | -1.32% | 424,000 |
| Oct 2, 2025 | 159.00 | 159.00 | 146.00 | 152.00 | 152.00 | 1.33% | 516,800 |
| Oct 1, 2025 | 145.00 | 175.00 | 140.00 | 150.00 | 150.00 | 3.45% | 8,747,500 |
| Sep 30, 2025 | 140.00 | 146.00 | 139.00 | 145.00 | 145.00 | 2.11% | 138,800 |
| Sep 29, 2025 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 141,900 |
| Sep 26, 2025 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.10% | 343,500 |
| Sep 25, 2025 | 145.00 | 150.00 | 143.00 | 143.00 | 143.00 | -2.72% | 390,900 |
| Sep 24, 2025 | 145.00 | 150.00 | 143.00 | 147.00 | 147.00 | -0.68% | 462,100 |
| Sep 23, 2025 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | 1.37% | 1,004,900 |
| Sep 22, 2025 | 151.00 | 157.00 | 145.00 | 146.00 | 146.00 | -3.31% | 1,004,900 |
| Sep 19, 2025 | 145.00 | 165.00 | 141.00 | 151.00 | 151.00 | 4.14% | 5,223,900 |
| Sep 18, 2025 | 149.00 | 153.00 | 144.00 | 145.00 | 145.00 | -0.68% | 333,700 |
| Sep 17, 2025 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | -0.68% | 419,900 |
| Sep 16, 2025 | 144.00 | 149.00 | 140.00 | 147.00 | 147.00 | 1.38% | 1,278,500 |
| Sep 15, 2025 | 147.00 | 147.00 | 140.00 | 145.00 | 145.00 | - | 1,068,200 |
| Sep 12, 2025 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 0.69% | 1,870,000 |
| Sep 11, 2025 | 140.00 | 146.00 | 137.00 | 144.00 | 144.00 | 2.86% | 849,100 |
| Sep 10, 2025 | 137.00 | 147.00 | 131.00 | 140.00 | 140.00 | 2.19% | 1,893,700 |
| Sep 9, 2025 | 137.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 521,900 |
| Sep 8, 2025 | 145.00 | 146.00 | 134.00 | 140.00 | 140.00 | - | 932,300 |
| Sep 4, 2025 | 141.00 | 152.00 | 140.00 | 140.00 | 140.00 | 0.72% | 1,415,400 |
| Sep 3, 2025 | 134.00 | 158.00 | 131.00 | 139.00 | 139.00 | 3.73% | 4,864,100 |
| Sep 2, 2025 | 132.00 | 137.00 | 130.00 | 134.00 | 134.00 | 1.52% | 866,200 |
| Sep 1, 2025 | 127.00 | 135.00 | 122.00 | 132.00 | 132.00 | -0.75% | 1,998,400 |
| Aug 29, 2025 | 145.00 | 145.00 | 121.00 | 133.00 | 133.00 | -6.34% | 3,618,500 |
| Aug 28, 2025 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | -4.70% | 3,385,300 |
| Aug 27, 2025 | 147.00 | 152.00 | 142.00 | 149.00 | 149.00 | 3.47% | 3,405,600 |
| Aug 26, 2025 | 157.00 | 158.00 | 140.00 | 144.00 | 144.00 | -7.69% | 6,152,800 |
| Aug 25, 2025 | 129.00 | 172.00 | 127.00 | 156.00 | 156.00 | 21.88% | 28,829,900 |
| Aug 22, 2025 | 124.00 | 129.00 | 120.00 | 128.00 | 128.00 | 4.07% | 1,086,700 |
| Aug 21, 2025 | 118.00 | 127.00 | 117.00 | 123.00 | 123.00 | 5.13% | 1,747,200 |
| Aug 20, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 606,200 |