PT Kedaung Indah Can Tbk(ID:KICI)
Rp191.00+2.00 (+1.06%)
ID:KICI
PT Kedaung Indah Can Tbk historical prices
Rp191.00
At close:+2.00 (+1.06%)
PT Kedaung Indah Can Tbk (KICI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 191.00 | 216.00 | 188.00 | 191.00 | 191.00 | +1.06% | 2,194,900 | 0.23 |
| Nov 10, 2026 | 194.00 | 220.00 | 185.00 | 189.00 | 189.00 | -2.07% | 4,568,800 | 0.49 |
| Nov 09, 2026 | 202.00 | 206.00 | 186.00 | 188.00 | 188.00 | -2.59% | 1,420,700 | 0.15 |
| Nov 06, 2026 | 199.00 | 232.00 | 190.00 | 193.00 | 193.00 | -5.39% | 10,256,200 | 1.13 |
| Nov 05, 2026 | 180.00 | 228.00 | 174.00 | 204.00 | 204.00 | +16.57% | 14,910,900 | 1.68 |
| Nov 04, 2026 | 166.00 | 187.00 | 165.00 | 175.00 | 175.00 | -1.13% | 4,798,500 | 0.54 |
| Nov 03, 2026 | 190.00 | 250.00 | 177.00 | 177.00 | 177.00 | -6.84% | 30,228,199 | 3.63 |
| Nov 02, 2026 | 204.00 | 204.00 | 190.00 | 190.00 | 190.00 | -6.86% | 2,124,200 | 0.26 |
| Oct 30, 2026 | 204.00 | 214.00 | 204.00 | 204.00 | 204.00 | -6.42% | 2,692,400 | 0.32 |
| Oct 29, 2026 | 232.00 | 252.00 | 218.00 | 218.00 | 218.00 | -6.84% | 660,100 | 0.08 |
| Oct 28, 2026 | 236.00 | 246.00 | 224.00 | 234.00 | 234.00 | -2.50% | 1,681,800 | 0.20 |
| Oct 27, 2026 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | -6.98% | 744,500 | 0.09 |
| Oct 26, 2026 | 262.00 | 262.00 | 246.00 | 258.00 | 258.00 | +0.78% | 287,500 | 0.03 |
| Oct 23, 2026 | 256.00 | 264.00 | 254.00 | 256.00 | 256.00 | 0.00% | 1,657,900 | 0.20 |
| Oct 22, 2026 | 214.00 | 258.00 | 214.00 | 256.00 | 256.00 | +18.52% | 3,317,700 | 0.40 |
| Oct 21, 2026 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | -0.92% | 866,700 | 0.10 |
| Oct 20, 2026 | 200.00 | 224.00 | 200.00 | 218.00 | 218.00 | +1.87% | 2,885,900 | 0.35 |
| Oct 19, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -6.96% | 126,700 | 0.02 |
| Oct 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -14.81% | 653,200 | 0.08 |
| Oct 15, 2026 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | -1.46% | 837,600 | 0.10 |
| Oct 14, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.44% | 713,000 | 0.09 |
| Oct 13, 2026 | 282.00 | 282.00 | 266.00 | 278.00 | 278.00 | +0.72% | 417,000 | 0.05 |
| Oct 12, 2026 | 292.00 | 294.00 | 268.00 | 276.00 | 276.00 | -5.48% | 1,719,900 | 0.21 |
| Oct 09, 2026 | 294.00 | 296.00 | 280.00 | 292.00 | 292.00 | -1.35% | 1,039,199 | 0.13 |
| Oct 08, 2026 | 294.00 | 302.00 | 290.00 | 296.00 | 296.00 | +0.68% | 2,434,400 | 0.29 |
| Oct 07, 2026 | 296.00 | 308.00 | 288.00 | 294.00 | 294.00 | +2.08% | 3,833,200 | 0.46 |
| Oct 06, 2026 | 270.00 | 294.00 | 270.00 | 288.00 | 288.00 | +6.67% | 2,033,400 | 0.25 |
| Oct 05, 2026 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 0.00% | 592,000 | 0.07 |
| Oct 02, 2026 | 286.00 | 286.00 | 266.00 | 270.00 | 270.00 | -5.59% | 462,000 | 0.06 |
| Oct 01, 2026 | 294.00 | 294.00 | 268.00 | 286.00 | 286.00 | -0.69% | 1,594,500 | 0.19 |
| Sep 30, 2026 | 258.00 | 292.00 | 258.00 | 288.00 | 288.00 | +13.39% | 4,346,200 | 0.53 |
| Sep 29, 2026 | 292.00 | 292.00 | 250.00 | 254.00 | 254.00 | -13.61% | 5,890,900 | 0.73 |
| Sep 28, 2026 | 300.00 | 302.00 | 288.00 | 294.00 | 294.00 | 0.00% | 1,980,700 | 0.25 |
| Sep 25, 2026 | 306.00 | 322.00 | 282.00 | 294.00 | 294.00 | -1.34% | 6,811,800 | 0.86 |
| Sep 24, 2026 | 300.00 | 310.00 | 298.00 | 298.00 | 298.00 | +0.68% | 3,455,800 | 0.44 |
| Sep 23, 2026 | 304.00 | 328.00 | 292.00 | 296.00 | 296.00 | -0.67% | 14,575,900 | 1.91 |
| Sep 22, 2026 | 302.00 | 312.00 | 280.00 | 298.00 | 298.00 | -0.67% | 9,674,000 | 1.29 |
| Sep 21, 2026 | 438.00 | 440.00 | 300.00 | 300.00 | 300.00 | -14.77% | 108,809,000 | 18.92 |
| Sep 18, 2026 | 294.00 | 352.00 | 288.00 | 352.00 | 352.00 | +24.82% | 29,369,400 | 5.56 |
| Sep 17, 2026 | 276.00 | 296.00 | 276.00 | 282.00 | 282.00 | +2.92% | 5,952,800 | 1.15 |
| Sep 16, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 0.00% | 708,500 | 0.14 |
| Sep 15, 2026 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | 0.00% | 1,273,100 | 0.25 |
| Sep 14, 2026 | 284.00 | 296.00 | 272.00 | 274.00 | 274.00 | -2.14% | 5,033,200 | 0.99 |
| Sep 11, 2026 | 278.00 | 288.00 | 270.00 | 280.00 | 280.00 | +1.45% | 5,572,100 | 1.11 |
| Sep 10, 2026 | 264.00 | 280.00 | 262.00 | 276.00 | 276.00 | +3.76% | 4,225,000 | 0.85 |
| Sep 09, 2026 | 268.00 | 272.00 | 260.00 | 266.00 | 266.00 | -0.75% | 2,148,300 | 0.44 |
| Sep 08, 2026 | 268.00 | 270.00 | 250.00 | 268.00 | 268.00 | 0.00% | 3,728,900 | 0.76 |
| Sep 07, 2026 | 282.00 | 288.00 | 266.00 | 268.00 | 268.00 | -3.60% | 10,978,300 | 2.33 |
| Sep 04, 2026 | 256.00 | 278.00 | 256.00 | 278.00 | 278.00 | +8.59% | 11,406,600 | 2.52 |
| Sep 03, 2026 | 262.00 | 262.00 | 250.00 | 256.00 | 256.00 | -2.29% | 2,098,500 | 0.47 |
