PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia · Delayed Price · Currency is IDR 232.00
+8.00 (3.57%)
May 6, 2026, 4:07 PM WIB
PT Kedaung Indah Can Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 230.00 | 244.00 | 224.00 | 232.00 | - | 3.57% | 1,222,100 |
| May 5, 2026 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | -0.88% | 606,400 |
| May 4, 2026 | 218.00 | 242.00 | 218.00 | 226.00 | 226.00 | 3.67% | 2,372,000 |
| Apr 30, 2026 | 222.00 | 226.00 | 216.00 | 218.00 | 218.00 | -2.68% | 825,600 |
| Apr 29, 2026 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 713,400 |
| Apr 28, 2026 | 230.00 | 234.00 | 220.00 | 224.00 | 224.00 | -0.88% | 1,261,200 |
| Apr 27, 2026 | 226.00 | 236.00 | 222.00 | 226.00 | 226.00 | -0.88% | 1,186,300 |
| Apr 24, 2026 | 240.00 | 240.00 | 220.00 | 228.00 | 228.00 | -2.56% | 2,725,000 |
| Apr 23, 2026 | 236.00 | 256.00 | 234.00 | 234.00 | 234.00 | -14.60% | 19,255,300 |
| Apr 22, 2026 | 328.00 | 370.00 | 274.00 | 274.00 | 274.00 | -14.91% | 46,367,100 |
| Apr 21, 2026 | 258.00 | 322.00 | 244.00 | 322.00 | 322.00 | 24.81% | 49,191,400 |
| Apr 20, 2026 | 192.00 | 258.00 | 192.00 | 258.00 | 258.00 | 34.38% | 26,648,300 |
| Apr 17, 2026 | 196.00 | 228.00 | 191.00 | 192.00 | 192.00 | -2.04% | 3,085,100 |
| Apr 16, 2026 | 195.00 | 196.00 | 191.00 | 196.00 | 196.00 | 0.51% | 73,900 |
| Apr 15, 2026 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 2.09% | 503,900 |
| Apr 14, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 52,300 |
| Apr 13, 2026 | 196.00 | 197.00 | 188.00 | 191.00 | 191.00 | - | 168,700 |
| Apr 10, 2026 | 193.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.04% | 75,500 |
| Apr 9, 2026 | 196.00 | 197.00 | 189.00 | 193.00 | 193.00 | -1.53% | 108,800 |
| Apr 8, 2026 | 190.00 | 199.00 | 180.00 | 196.00 | 196.00 | 3.70% | 561,200 |
| Apr 7, 2026 | 188.00 | 195.00 | 186.00 | 189.00 | 189.00 | - | 125,000 |
| Apr 6, 2026 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 3.28% | 135,900 |
| Apr 2, 2026 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | -1.61% | 21,100 |
| Apr 1, 2026 | 188.00 | 197.00 | 183.00 | 186.00 | 186.00 | 0.54% | 325,200 |
| Mar 31, 2026 | 187.00 | 195.00 | 182.00 | 185.00 | 185.00 | -1.07% | 205,800 |
| Mar 30, 2026 | 185.00 | 188.00 | 181.00 | 187.00 | 187.00 | 1.08% | 258,000 |
| Mar 27, 2026 | 179.00 | 214.00 | 177.00 | 185.00 | 185.00 | 3.35% | 1,796,900 |
| Mar 26, 2026 | 186.00 | 186.00 | 178.00 | 179.00 | 179.00 | -3.76% | 193,900 |
| Mar 25, 2026 | 178.00 | 195.00 | 174.00 | 186.00 | 186.00 | 3.91% | 528,700 |
| Mar 17, 2026 | 176.00 | 204.00 | 174.00 | 179.00 | 179.00 | 3.47% | 1,494,500 |
| Mar 16, 2026 | 169.00 | 214.00 | 165.00 | 173.00 | 173.00 | 2.37% | 3,940,900 |
| Mar 13, 2026 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | -3.98% | 197,400 |
| Mar 12, 2026 | 177.00 | 179.00 | 171.00 | 176.00 | 176.00 | -1.12% | 164,400 |
| Mar 11, 2026 | 175.00 | 214.00 | 171.00 | 178.00 | 178.00 | 1.71% | 2,000,700 |
| Mar 10, 2026 | 166.00 | 185.00 | 164.00 | 175.00 | 175.00 | 5.42% | 333,500 |
| Mar 9, 2026 | 169.00 | 171.00 | 160.00 | 166.00 | 166.00 | -10.27% | 1,248,200 |
| Mar 6, 2026 | 194.00 | 194.00 | 183.00 | 185.00 | 185.00 | -4.64% | 601,200 |
| Mar 5, 2026 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 4.30% | 597,400 |
| Mar 4, 2026 | 198.00 | 202.00 | 185.00 | 186.00 | 186.00 | -6.06% | 505,000 |
| Mar 3, 2026 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1.54% | 305,600 |
| Mar 2, 2026 | 216.00 | 216.00 | 185.00 | 195.00 | 195.00 | -9.72% | 2,463,300 |
| 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% | 737,400 |
| 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 |