PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia · Delayed Price · Currency is IDR 216.00
+10.00 (4.85%)
At close: Feb 27, 2026
PT Kedaung Indah Can Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 4.85% | 1,536,200 |
| Feb 26, 2026 | 210.00 | 238.00 | 204.00 | 206.00 | 206.00 | - | 4,779,700 |
| Feb 25, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 734,900 |
| Feb 24, 2026 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | -1.87% | 542,200 |
| Feb 23, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | - | 518,100 |
| Feb 20, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -3.60% | 802,500 |
| Feb 19, 2026 | 214.00 | 228.00 | 214.00 | 222.00 | 222.00 | 0.91% | 759,400 |
| Feb 18, 2026 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 0.92% | 642,600 |
| Feb 13, 2026 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.68% | 469,600 |
| Feb 12, 2026 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 460,800 |
| Feb 11, 2026 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | - | 1,223,500 |
| Feb 10, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 865,300 |
| Feb 9, 2026 | 232.00 | 238.00 | 218.00 | 230.00 | 230.00 | 0.88% | 2,432,100 |
| Feb 6, 2026 | 242.00 | 242.00 | 216.00 | 228.00 | 228.00 | -5.79% | 2,107,700 |
| Feb 5, 2026 | 236.00 | 256.00 | 234.00 | 242.00 | 242.00 | -0.82% | 2,480,600 |
| Feb 4, 2026 | 252.00 | 330.00 | 236.00 | 244.00 | 244.00 | -9.63% | 81,956,800 |
| Feb 3, 2026 | 220.00 | 270.00 | 197.00 | 270.00 | 270.00 | 25.00% | 40,682,300 |
| Feb 2, 2026 | 256.00 | 304.00 | 216.00 | 216.00 | 216.00 | -14.29% | 36,325,400 |
| Jan 30, 2026 | 262.00 | 266.00 | 250.00 | 252.00 | 252.00 | -0.79% | 4,466,900 |
| Jan 29, 2026 | 226.00 | 266.00 | 208.00 | 254.00 | 254.00 | 13.39% | 18,522,800 |
| Jan 28, 2026 | 246.00 | 248.00 | 218.00 | 224.00 | 224.00 | -12.50% | 4,530,400 |
| Jan 27, 2026 | 310.00 | 354.00 | 250.00 | 256.00 | 256.00 | -12.93% | 61,943,200 |
| Jan 26, 2026 | 238.00 | 294.00 | 236.00 | 294.00 | 294.00 | 24.58% | 13,203,700 |
| Jan 23, 2026 | 240.00 | 240.00 | 222.00 | 236.00 | 236.00 | - | 1,418,300 |
| Jan 22, 2026 | 236.00 | 244.00 | 230.00 | 236.00 | 236.00 | 0.85% | 2,069,100 |
| Jan 21, 2026 | 246.00 | 322.00 | 232.00 | 234.00 | 234.00 | -12.03% | 53,044,000 |
| Jan 20, 2026 | 216.00 | 266.00 | 206.00 | 266.00 | 266.00 | 24.30% | 19,801,100 |
| Jan 19, 2026 | 193.00 | 230.00 | 180.00 | 214.00 | 214.00 | 11.46% | 6,182,700 |
| Jan 15, 2026 | 190.00 | 193.00 | 161.00 | 192.00 | 192.00 | 1.59% | 5,085,000 |
| Jan 14, 2026 | 194.00 | 199.00 | 179.00 | 189.00 | 189.00 | -2.07% | 2,318,700 |
| Jan 13, 2026 | 199.00 | 202.00 | 192.00 | 193.00 | 193.00 | -3.02% | 229,000 |
| Jan 12, 2026 | 206.00 | 210.00 | 197.00 | 199.00 | 199.00 | -5.24% | 555,800 |
| Jan 9, 2026 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 205,800 |
| Jan 8, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 249,200 |
| Jan 7, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 178,900 |
| Jan 6, 2026 | 208.00 | 222.00 | 208.00 | 214.00 | 214.00 | 3.88% | 663,800 |
| Jan 5, 2026 | 200.00 | 214.00 | 199.00 | 206.00 | 206.00 | 3.52% | 718,900 |
| Jan 2, 2026 | 197.00 | 204.00 | 181.00 | 199.00 | 199.00 | - | 752,800 |
| Dec 30, 2025 | 199.00 | 202.00 | 190.00 | 199.00 | 199.00 | - | 141,900 |
| Dec 29, 2025 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | -1.49% | 235,600 |
| Dec 24, 2025 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1.51% | 230,000 |
| Dec 23, 2025 | 200.00 | 204.00 | 190.00 | 199.00 | 199.00 | -5.24% | 1,025,100 |
| Dec 22, 2025 | 228.00 | 228.00 | 210.00 | 210.00 | 210.00 | -7.89% | 607,800 |
| Dec 19, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.39% | 193,500 |
| Dec 18, 2025 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.85% | 244,300 |
| Dec 17, 2025 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 253,600 |
| Dec 16, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 0.85% | 293,100 |
| Dec 15, 2025 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | 131,400 |
| Dec 12, 2025 | 234.00 | 244.00 | 228.00 | 234.00 | 234.00 | - | 264,100 |
| Dec 11, 2025 | 240.00 | 242.00 | 226.00 | 234.00 | 234.00 | -1.68% | 593,600 |