PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia · Delayed Price · Currency is IDR 144.00
+4.00 (2.86%)
Sep 11, 2025, 4:03 PM WIB
PT Kedaung Indah Can Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 675,900 |
| Aug 15, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 227,600 |
| Aug 14, 2025 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | - | 271,400 |
| Aug 13, 2025 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 827,400 |
| Aug 12, 2025 | 113.00 | 122.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,715,700 |
| Aug 11, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 144,000 |
| Aug 8, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 89,600 |
| Aug 7, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 311,000 |
| Aug 6, 2025 | 114.00 | 115.00 | 109.00 | 112.00 | 112.00 | -0.88% | 440,600 |
| Aug 5, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 33,200 |
| Aug 4, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 293,300 |
| Aug 1, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 215,300 |
| Jul 31, 2025 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 176,500 |
| Jul 30, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 538,200 |
| Jul 29, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 447,100 |
| Jul 28, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 549,600 |
| Jul 25, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 141,900 |
| Jul 24, 2025 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 231,600 |
| Jul 23, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 44,800 |
| Jul 22, 2025 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 90,200 |
| Jul 21, 2025 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | -1.77% | 287,800 |
| Jul 18, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 110,600 |
| Jul 17, 2025 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 0.88% | 301,300 |
| Jul 16, 2025 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 353,400 |
| Jul 15, 2025 | 112.00 | 120.00 | 111.00 | 114.00 | 114.00 | - | 662,700 |
| Jul 14, 2025 | 115.00 | 122.00 | 114.00 | 114.00 | 114.00 | -0.87% | 974,100 |
| Jul 11, 2025 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | - | 481,600 |
| Jul 10, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 295,700 |
| Jul 9, 2025 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 0.88% | 154,700 |
| Jul 8, 2025 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 117,700 |
| Jul 7, 2025 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 446,300 |
| Jul 4, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 367,800 |
| Jul 3, 2025 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 194,700 |
| Jul 2, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | - | 299,600 |