PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia · Delayed Price · Currency is IDR 280.00
+4.00 (1.45%)
Sep 11, 2026, 4:06 PM WIB
PT Kedaung Indah Can Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 278.00 | 288.00 | 270.00 | 280.00 | 280.00 | 1.45% | 5,572,100 |
| Sep 10, 2026 | 264.00 | 280.00 | 262.00 | 276.00 | 276.00 | 3.76% | 4,225,000 |
| Sep 9, 2026 | 268.00 | 272.00 | 260.00 | 266.00 | 266.00 | -0.75% | 2,148,300 |
| Sep 8, 2026 | 268.00 | 270.00 | 250.00 | 268.00 | 268.00 | - | 3,728,900 |
| Sep 7, 2026 | 282.00 | 288.00 | 266.00 | 268.00 | 268.00 | -3.60% | 10,978,300 |
| Sep 4, 2026 | 256.00 | 278.00 | 256.00 | 278.00 | 278.00 | 8.59% | 11,406,600 |
| Sep 3, 2026 | 262.00 | 262.00 | 250.00 | 256.00 | 256.00 | -2.29% | 2,098,500 |
| Sep 2, 2026 | 266.00 | 294.00 | 254.00 | 262.00 | 262.00 | -1.50% | 25,845,500 |
| Sep 1, 2026 | 298.00 | 326.00 | 258.00 | 266.00 | 266.00 | -10.14% | 63,103,600 |
| Aug 31, 2026 | 240.00 | 296.00 | 238.00 | 296.00 | 296.00 | 24.37% | 85,236,800 |
| Aug 28, 2026 | 240.00 | 256.00 | 234.00 | 238.00 | 238.00 | 2.59% | 12,099,900 |
| Aug 27, 2026 | 220.00 | 232.00 | 204.00 | 232.00 | 232.00 | 6.42% | 9,749,200 |
| Aug 26, 2026 | 198.00 | 264.00 | 198.00 | 218.00 | 218.00 | 10.66% | 49,609,600 |
| Aug 24, 2026 | 197.00 | 200.00 | 197.00 | 197.00 | 197.00 | 1.03% | 133,700 |
| Aug 21, 2026 | 193.00 | 210.00 | 190.00 | 195.00 | 195.00 | 1.04% | 1,366,900 |
| Aug 20, 2026 | 194.00 | 197.00 | 189.00 | 193.00 | 193.00 | - | 984,800 |
| Aug 19, 2026 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.52% | 297,100 |
| Aug 18, 2026 | 196.00 | 206.00 | 193.00 | 194.00 | 194.00 | -0.51% | 1,092,300 |
| Aug 14, 2026 | 195.00 | 204.00 | 192.00 | 195.00 | 195.00 | 0.52% | 1,584,100 |
| Aug 13, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -0.51% | 98,300 |
| Aug 12, 2026 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1.04% | 279,900 |
| Aug 11, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | -1.03% | 233,400 |
| Aug 10, 2026 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | - | 245,100 |
| Aug 7, 2026 | 199.00 | 204.00 | 190.00 | 195.00 | 195.00 | -1.02% | 1,220,300 |
| Aug 6, 2026 | 196.00 | 202.00 | 196.00 | 197.00 | 197.00 | -0.51% | 254,500 |
| Aug 5, 2026 | 197.00 | 214.00 | 194.00 | 198.00 | 198.00 | 0.51% | 1,617,500 |
| Aug 4, 2026 | 191.00 | 200.00 | 188.00 | 197.00 | 197.00 | 3.14% | 636,700 |
| Aug 3, 2026 | 193.00 | 196.00 | 189.00 | 191.00 | 191.00 | -1.04% | 239,500 |
| Jul 31, 2026 | 190.00 | 197.00 | 184.00 | 193.00 | 193.00 | -0.52% | 601,100 |
| Jul 30, 2026 | 197.00 | 197.00 | 185.00 | 194.00 | 194.00 | -0.51% | 784,900 |
| Jul 29, 2026 | 195.00 | 198.00 | 182.00 | 195.00 | 195.00 | 1.04% | 733,200 |
| Jul 28, 2026 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | -0.52% | 388,100 |
| Jul 27, 2026 | 199.00 | 202.00 | 191.00 | 194.00 | 194.00 | 0.52% | 1,183,500 |
| Jul 24, 2026 | 197.00 | 232.00 | 192.00 | 193.00 | 193.00 | -2.03% | 9,911,400 |
| Jul 23, 2026 | 196.00 | 199.00 | 192.00 | 197.00 | 197.00 | 1.55% | 170,100 |
| Jul 22, 2026 | 192.00 | 204.00 | 192.00 | 194.00 | 194.00 | 1.04% | 384,300 |
| Jul 21, 2026 | 194.00 | 197.00 | 190.00 | 192.00 | 192.00 | -1.03% | 246,200 |
| Jul 20, 2026 | 195.00 | 200.00 | 189.00 | 194.00 | 194.00 | 3.19% | 687,000 |
| Jul 17, 2026 | 185.00 | 200.00 | 184.00 | 188.00 | 188.00 | 0.53% | 847,100 |
| Jul 16, 2026 | 185.00 | 190.00 | 184.00 | 187.00 | 187.00 | -0.53% | 111,600 |
| Jul 15, 2026 | 186.00 | 190.00 | 182.00 | 188.00 | 188.00 | 1.62% | 296,600 |
| Jul 14, 2026 | 189.00 | 204.00 | 184.00 | 185.00 | 185.00 | -0.54% | 1,120,900 |
| Jul 13, 2026 | 179.00 | 220.00 | 179.00 | 186.00 | 186.00 | 2.20% | 5,080,400 |
| Jul 10, 2026 | 180.00 | 182.00 | 176.00 | 182.00 | 182.00 | 1.11% | 31,400 |
| Jul 9, 2026 | 180.00 | 184.00 | 174.00 | 180.00 | 180.00 | -0.55% | 88,100 |
| Jul 8, 2026 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 15,300 |
| Jul 7, 2026 | 183.00 | 186.00 | 172.00 | 181.00 | 181.00 | -2.69% | 135,100 |
| Jul 6, 2026 | 189.00 | 191.00 | 182.00 | 186.00 | 186.00 | -1.59% | 129,300 |
| Jul 3, 2026 | 175.00 | 189.00 | 170.00 | 189.00 | 189.00 | 8.00% | 408,500 |
| Jul 2, 2026 | 171.00 | 180.00 | 167.00 | 175.00 | 175.00 | 0.57% | 150,600 |