PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia · Delayed Price · Currency is IDR 218.00
-16.00 (-6.84%)
Oct 29, 2026, 4:00 PM WIB
PT Kedaung Indah Can Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 232.00 | 252.00 | 218.00 | 218.00 | 218.00 | -6.84% | 664,900 |
| Oct 28, 2026 | 236.00 | 246.00 | 224.00 | 234.00 | 234.00 | -2.50% | 1,681,800 |
| Oct 27, 2026 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | -6.98% | 744,500 |
| Oct 26, 2026 | 262.00 | 262.00 | 246.00 | 258.00 | 258.00 | 0.78% | 287,500 |
| Oct 23, 2026 | 256.00 | 264.00 | 254.00 | 256.00 | 256.00 | - | 1,657,900 |
| Oct 22, 2026 | 214.00 | 258.00 | 214.00 | 256.00 | 256.00 | 18.52% | 3,317,700 |
| Oct 21, 2026 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | -0.92% | 866,700 |
| Oct 20, 2026 | 200.00 | 224.00 | 200.00 | 218.00 | 218.00 | 1.87% | 2,885,900 |
| Oct 19, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -6.96% | 126,700 |
| Oct 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -14.81% | 653,200 |
| Oct 15, 2026 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | -1.46% | 837,600 |
| Oct 14, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.44% | 713,000 |
| Oct 13, 2026 | 282.00 | 282.00 | 266.00 | 278.00 | 278.00 | 0.72% | 417,000 |
| Oct 12, 2026 | 292.00 | 294.00 | 268.00 | 276.00 | 276.00 | -5.48% | 1,719,900 |
| Oct 9, 2026 | 294.00 | 296.00 | 280.00 | 292.00 | 292.00 | -1.35% | 1,039,200 |
| Oct 8, 2026 | 294.00 | 302.00 | 290.00 | 296.00 | 296.00 | 0.68% | 2,429,400 |
| Oct 7, 2026 | 296.00 | 308.00 | 288.00 | 294.00 | 294.00 | 2.08% | 3,833,200 |
| Oct 6, 2026 | 270.00 | 294.00 | 270.00 | 288.00 | 288.00 | 6.67% | 2,033,400 |
| Oct 5, 2026 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | - | 592,000 |
| Oct 2, 2026 | 286.00 | 286.00 | 266.00 | 270.00 | 270.00 | -5.59% | 458,500 |
| Oct 1, 2026 | 294.00 | 294.00 | 268.00 | 286.00 | 286.00 | -0.69% | 1,578,600 |
| Sep 30, 2026 | 258.00 | 292.00 | 258.00 | 288.00 | 288.00 | 13.39% | 4,346,200 |
| Sep 29, 2026 | 292.00 | 292.00 | 250.00 | 254.00 | 254.00 | -13.61% | 5,890,900 |
| Sep 28, 2026 | 300.00 | 302.00 | 288.00 | 294.00 | 294.00 | - | 1,980,700 |
| Sep 25, 2026 | 306.00 | 322.00 | 282.00 | 294.00 | 294.00 | -1.34% | 6,811,800 |
| Sep 24, 2026 | 300.00 | 310.00 | 298.00 | 298.00 | 298.00 | 0.68% | 3,408,600 |
| Sep 23, 2026 | 304.00 | 328.00 | 292.00 | 296.00 | 296.00 | -0.67% | 14,575,900 |
| Sep 22, 2026 | 302.00 | 312.00 | 280.00 | 298.00 | 298.00 | -0.67% | 9,674,000 |
| Sep 21, 2026 | 438.00 | 440.00 | 300.00 | 300.00 | 300.00 | -14.77% | 108,809,000 |
| Sep 18, 2026 | 294.00 | 352.00 | 288.00 | 352.00 | 352.00 | 24.82% | 29,369,400 |
| Sep 17, 2026 | 276.00 | 296.00 | 276.00 | 282.00 | 282.00 | 2.92% | 5,952,800 |
| Sep 16, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | - | 708,500 |
| Sep 15, 2026 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | - | 1,273,100 |
| Sep 14, 2026 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | -2.14% | 5,033,200 |
| 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 |