PT Kedaung Indah Can Tbk KICI
IDX · Indonesia · Consumer Durables
IDR 286.00-2.00 (-0.69%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 286.00 | -0.69% | IDR 294.00 | IDR 294.00 | IDR 268.00 | 1.59M |
| 2026-09-30 | IDR 288.00 | +13.39% | IDR 258.00 | IDR 292.00 | IDR 258.00 | 4.35M |
| 2026-09-29 | IDR 254.00 | -13.61% | IDR 292.00 | IDR 292.00 | IDR 250.00 | 5.89M |
| 2026-09-28 | IDR 294.00 | 0.00% | IDR 300.00 | IDR 302.00 | IDR 288.00 |
| 1.98M |
| 2026-09-25 | IDR 294.00 | -1.34% | IDR 306.00 | IDR 322.00 | IDR 282.00 | 6.81M |
| 2026-09-24 | IDR 298.00 | +0.68% | IDR 300.00 | IDR 310.00 | IDR 298.00 | 3.46M |
| 2026-09-23 | IDR 296.00 | -0.67% | IDR 304.00 | IDR 328.00 | IDR 292.00 | 14.58M |
| 2026-09-22 | IDR 298.00 | -0.67% | IDR 302.00 | IDR 312.00 | IDR 280.00 | 9.67M |
| 2026-09-21 | IDR 300.00 | -14.77% | IDR 438.00 | IDR 440.00 | IDR 300.00 | 108.81M |
| 2026-09-18 | IDR 352.00 | +24.82% | IDR 294.00 | IDR 352.00 | IDR 288.00 | 29.37M |
| 2026-09-17 | IDR 282.00 | +2.92% | IDR 276.00 | IDR 296.00 | IDR 276.00 | 5.95M |
| 2026-09-16 | IDR 274.00 | 0.00% | IDR 272.00 | IDR 278.00 | IDR 272.00 | 708.50K |
| 2026-09-15 | IDR 274.00 | 0.00% | IDR 276.00 | IDR 282.00 | IDR 270.00 | 1.27M |
| 2026-09-14 | IDR 274.00 | -2.14% | IDR 284.00 | IDR 296.00 | IDR 272.00 | 5.03M |
| 2026-09-11 | IDR 280.00 | +1.45% | IDR 278.00 | IDR 288.00 | IDR 270.00 | 5.57M |
| 2026-09-10 | IDR 276.00 | +3.76% | IDR 264.00 | IDR 280.00 | IDR 262.00 | 4.23M |
| 2026-09-09 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 272.00 | IDR 260.00 | 2.15M |
| 2026-09-08 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 250.00 | 3.73M |
| 2026-09-07 | IDR 268.00 | -3.60% | IDR 282.00 | IDR 288.00 | IDR 266.00 | 10.98M |
| 2026-09-04 | IDR 278.00 | +8.59% | IDR 256.00 | IDR 278.00 | IDR 256.00 | 11.41M |
| 2026-09-03 | IDR 256.00 | -2.29% | IDR 262.00 | IDR 262.00 | IDR 250.00 | 2.10M |
| 2026-09-02 | IDR 262.00 | -1.50% | IDR 266.00 | IDR 294.00 | IDR 254.00 | 25.78M |
| 2026-09-01 | IDR 266.00 | -10.14% | IDR 298.00 | IDR 326.00 | IDR 258.00 | 63.10M |
| 2026-08-31 | IDR 296.00 | +24.37% | IDR 240.00 | IDR 296.00 | IDR 238.00 | 85.24M |
| 2026-08-28 | IDR 238.00 | +2.59% | IDR 240.00 | IDR 256.00 | IDR 234.00 | 12.10M |
| 2026-08-27 | IDR 232.00 | +6.42% | IDR 220.00 | IDR 232.00 | IDR 204.00 | 9.75M |
| 2026-08-26 | IDR 218.00 | +10.66% | IDR 198.00 | IDR 264.00 | IDR 198.00 | 49.61M |
| 2026-08-25 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 197.00 | 0 |
| 2026-08-24 | IDR 197.00 | +1.03% | IDR 197.00 | IDR 200.00 | IDR 197.00 | 133.70K |
| 2026-08-21 | IDR 195.00 | +1.04% | IDR 193.00 | IDR 210.00 | IDR 190.00 | 1.37M |
| 2026-08-20 | IDR 193.00 | 0.00% | IDR 194.00 | IDR 197.00 | IDR 189.00 | 984.80K |
| 2026-08-19 | IDR 193.00 | -0.52% | IDR 194.00 | IDR 196.00 | IDR 193.00 | 297.10K |
| 2026-08-18 | IDR 194.00 | -0.51% | IDR 196.00 | IDR 206.00 | IDR 193.00 | 1.09M |
| 2026-08-14 | IDR 195.00 | +0.52% | IDR 195.00 | IDR 204.00 | IDR 192.00 | 1.58M |
| 2026-08-13 | IDR 194.00 | -0.51% | IDR 196.00 | IDR 196.00 | IDR 192.00 | 98.30K |
| 2026-08-12 | IDR 195.00 | +1.04% | IDR 193.00 | IDR 196.00 | IDR 191.00 | 279.90K |
| 2026-08-11 | IDR 193.00 | -1.03% | IDR 192.00 | IDR 194.00 | IDR 191.00 | 233.40K |
| 2026-08-10 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 197.00 | IDR 190.00 | 245.10K |
| 2026-08-07 | IDR 195.00 | -1.02% | IDR 199.00 | IDR 204.00 | IDR 190.00 | 1.22M |
| 2026-08-06 | IDR 197.00 | -0.51% | IDR 196.00 | IDR 202.00 | IDR 196.00 | 254.50K |
| 2026-08-05 | IDR 198.00 | +0.51% | IDR 197.00 | IDR 214.00 | IDR 194.00 | 1.62M |
| 2026-08-04 | IDR 197.00 | +3.14% | IDR 191.00 | IDR 200.00 | IDR 188.00 | 636.70K |
| 2026-08-03 | IDR 191.00 | -1.04% | IDR 193.00 | IDR 196.00 | IDR 189.00 | 239.50K |
| 2026-07-31 | IDR 193.00 | -0.52% | IDR 190.00 | IDR 197.00 | IDR 184.00 | 601.10K |
| 2026-07-30 | IDR 194.00 | -0.51% | IDR 197.00 | IDR 197.00 | IDR 185.00 | 784.90K |
| 2026-07-29 | IDR 195.00 | +1.04% | IDR 195.00 | IDR 198.00 | IDR 182.00 | 733.20K |
| 2026-07-28 | IDR 193.00 | -0.52% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 388.10K |
| 2026-07-27 | IDR 194.00 | +0.52% | IDR 199.00 | IDR 202.00 | IDR 191.00 | 1.18M |
| 2026-07-24 | IDR 193.00 | -2.03% | IDR 197.00 | IDR 232.00 | IDR 192.00 | 9.91M |
| 2026-07-23 | IDR 197.00 | +1.55% | IDR 196.00 | IDR 199.00 | IDR 192.00 | 170.10K |
| 2026-07-22 | IDR 194.00 | +1.04% | IDR 192.00 | IDR 204.00 | IDR 192.00 | 384.30K |
| 2026-07-21 | IDR 192.00 | -1.03% | IDR 194.00 | IDR 197.00 | IDR 190.00 | 246.20K |
| 2026-07-20 | IDR 194.00 | +3.19% | IDR 195.00 | IDR 200.00 | IDR 189.00 | 687.00K |
| 2026-07-17 | IDR 188.00 | +0.53% | IDR 185.00 | IDR 200.00 | IDR 184.00 | 847.10K |
| 2026-07-16 | IDR 187.00 | -0.53% | IDR 185.00 | IDR 190.00 | IDR 184.00 | 111.60K |
| 2026-07-15 | IDR 188.00 | +1.62% | IDR 186.00 | IDR 190.00 | IDR 182.00 | 296.60K |
| 2026-07-14 | IDR 185.00 | -0.54% | IDR 189.00 | IDR 204.00 | IDR 184.00 | 1.12M |
| 2026-07-13 | IDR 186.00 | +2.20% | IDR 179.00 | IDR 220.00 | IDR 179.00 | 5.08M |
| 2026-07-10 | IDR 182.00 | +1.11% | IDR 180.00 | IDR 182.00 | IDR 176.00 | 31.40K |
| 2026-07-09 | IDR 180.00 | -0.55% | IDR 180.00 | IDR 184.00 | IDR 174.00 | 88.10K |
| 2026-07-08 | IDR 181.00 | 0.00% | IDR 182.00 | IDR 182.00 | IDR 179.00 | 15.30K |
| 2026-07-07 | IDR 181.00 | -2.69% | IDR 183.00 | IDR 186.00 | IDR 172.00 | 135.10K |
| 2026-07-06 | IDR 186.00 | -1.59% | IDR 189.00 | IDR 191.00 | IDR 182.00 | 129.30K |
| 2026-07-03 | IDR 189.00 | +8.00% | IDR 175.00 | IDR 189.00 | IDR 170.00 | 408.50K |
| 2026-07-02 | IDR 175.00 | +0.57% | IDR 171.00 | IDR 180.00 | IDR 167.00 | 150.60K |
| 2026-07-01 | IDR 174.00 | -0.57% | IDR 173.00 | IDR 175.00 | IDR 169.00 | 109.40K |
| 2026-06-30 | IDR 175.00 | -1.13% | IDR 176.00 | IDR 177.00 | IDR 168.00 | 71.20K |
| 2026-06-29 | IDR 177.00 | -0.56% | IDR 179.00 | IDR 180.00 | IDR 177.00 | 52.60K |
| 2026-06-26 | IDR 178.00 | -3.78% | IDR 180.00 | IDR 180.00 | IDR 177.00 | 88.10K |
| 2026-06-25 | IDR 185.00 | +1.65% | IDR 182.00 | IDR 187.00 | IDR 180.00 | 47.50K |
| 2026-06-24 | IDR 182.00 | -1.62% | IDR 185.00 | IDR 188.00 | IDR 181.00 | 83.40K |
| 2026-06-23 | IDR 185.00 | -0.54% | IDR 186.00 | IDR 187.00 | IDR 183.00 | 54.60K |
| 2026-06-22 | IDR 186.00 | -4.12% | IDR 198.00 | IDR 198.00 | IDR 183.00 | 310.30K |
| 2026-06-19 | IDR 194.00 | +3.74% | IDR 188.00 | IDR 200.00 | IDR 188.00 | 363.80K |
| 2026-06-18 | IDR 187.00 | -0.53% | IDR 190.00 | IDR 191.00 | IDR 185.00 | 72.20K |
| 2026-06-17 | IDR 188.00 | +1.62% | IDR 185.00 | IDR 190.00 | IDR 185.00 | 257.10K |
| 2026-06-15 | IDR 185.00 | +6.94% | IDR 175.00 | IDR 204.00 | IDR 174.00 | 1.51M |
| 2026-06-12 | IDR 173.00 | +2.37% | IDR 165.00 | IDR 176.00 | IDR 160.00 | 111.70K |
| 2026-06-11 | IDR 169.00 | -1.74% | IDR 173.00 | IDR 174.00 | IDR 169.00 | 67.80K |
| 2026-06-10 | IDR 172.00 | +4.24% | IDR 167.00 | IDR 173.00 | IDR 166.00 | 163.60K |
| 2026-06-09 | IDR 165.00 | +3.13% | IDR 160.00 | IDR 165.00 | IDR 153.00 | 147.10K |
| 2026-06-08 | IDR 160.00 | -11.11% | IDR 171.00 | IDR 179.00 | IDR 156.00 | 225.80K |
| 2026-06-05 | IDR 180.00 | -0.55% | IDR 183.00 | IDR 191.00 | IDR 170.00 | 289.00K |
| 2026-06-04 | IDR 181.00 | -7.65% | IDR 192.00 | IDR 192.00 | IDR 176.00 | 209.90K |
| 2026-06-03 | IDR 196.00 | -2.97% | IDR 202.00 | IDR 202.00 | IDR 186.00 | 543.80K |
| 2026-06-02 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 206.00 | IDR 197.00 | 352.50K |
| 2026-05-29 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 199.00 | 168.80K |
| 2026-05-28 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 200.00 | 0 |
| 2026-05-27 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 200.00 | 0 |
| 2026-05-26 | IDR 200.00 | -2.91% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 143.20K |