Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,768.92 +425.88 (+0.74%) CMC Crypto 200
1,247.74 -23.00 (-1.81%)
PT Kedaung Indah Can Tbk (KICI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 150.00 | 162.00 | 150.00 | 157.00 | 157.00 | 223,400 |
| 30 Apr 2024 | 155.00 | 170.00 | 155.00 | 159.00 | 159.00 | 721,700 |
| 29 Apr 2024 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 322,400 |
| 26 Apr 2024 | 154.00 | 174.00 | 154.00 | 170.00 | 170.00 | 942,800 |
| 25 Apr 2024 | 158.00 | 171.00 | 158.00 | 162.00 | 162.00 | 539,300 |
| 24 Apr 2024 | 161.00 | 171.00 | 160.00 | 168.00 | 168.00 | 1,118,800 |
| 23 Apr 2024 | 160.00 | 173.00 | 160.00 | 161.00 | 161.00 | 553,500 |
| 22 Apr 2024 | 148.00 | 175.00 | 148.00 | 170.00 | 170.00 | 1,985,400 |
| 19 Apr 2024 | 151.00 | 179.00 | 151.00 | 157.00 | 157.00 | 4,597,600 |
| 18 Apr 2024 | 144.00 | 162.00 | 144.00 | 156.00 | 156.00 | 782,900 |
| 17 Apr 2024 | 160.00 | 164.00 | 157.00 | 164.00 | 164.00 | 636,300 |
| 16 Apr 2024 | 170.00 | 176.00 | 145.00 | 160.00 | 160.00 | 2,439,300 |
| 05 Apr 2024 | 173.00 | 192.00 | 171.00 | 176.00 | 176.00 | 14,194,000 |
| 04 Apr 2024 | 212.00 | 232.00 | 172.00 | 172.00 | 172.00 | 40,464,000 |
| 03 Apr 2024 | 208.00 | 230.00 | 175.00 | 212.00 | 212.00 | 99,814,000 |
| 02 Apr 2024 | 168.00 | 208.00 | 168.00 | 208.00 | 208.00 | 65,091,400 |
| 01 Apr 2024 | 148.00 | 190.00 | 141.00 | 155.00 | 155.00 | 15,074,700 |
| 28 Mar 2024 | 149.00 | 179.00 | 136.00 | 148.00 | 148.00 | 12,238,200 |
| 27 Mar 2024 | 159.00 | 159.00 | 138.00 | 140.00 | 140.00 | 338,900 |
| 26 Mar 2024 | 152.00 | 152.00 | 139.00 | 139.00 | 139.00 | 481,500 |
| 25 Mar 2024 | 157.00 | 157.00 | 140.00 | 143.00 | 143.00 | 665,800 |
| 22 Mar 2024 | 160.00 | 160.00 | 146.00 | 147.00 | 147.00 | 1,343,700 |
| 21 Mar 2024 | 172.00 | 172.00 | 146.00 | 150.00 | 150.00 | 1,560,800 |
| 20 Mar 2024 | 165.00 | 165.00 | 148.00 | 152.00 | 152.00 | 1,871,800 |
| 19 Mar 2024 | 153.00 | 164.00 | 144.00 | 151.00 | 151.00 | 6,933,100 |
| 18 Mar 2024 | 224.00 | 252.00 | 161.00 | 161.00 | 161.00 | 86,196,000 |
| 15 Mar 2024 | 160.00 | 214.00 | 153.00 | 214.00 | 214.00 | 31,670,800 |
| 14 Mar 2024 | 141.00 | 159.00 | 140.00 | 159.00 | 159.00 | 3,475,400 |
| 13 Mar 2024 | 144.00 | 147.00 | 130.00 | 140.00 | 140.00 | 2,284,600 |
| 08 Mar 2024 | 155.00 | 160.00 | 138.00 | 144.00 | 144.00 | 2,322,200 |
| 07 Mar 2024 | 165.00 | 167.00 | 155.00 | 155.00 | 155.00 | 2,485,700 |
| 06 Mar 2024 | 167.00 | 179.00 | 158.00 | 164.00 | 164.00 | 4,332,200 |
| 05 Mar 2024 | 183.00 | 183.00 | 151.00 | 168.00 | 168.00 | 5,522,000 |
| 04 Mar 2024 | 208.00 | 208.00 | 161.00 | 182.00 | 182.00 | 12,570,400 |
| 01 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 29 Feb 2024 | 156.00 | 210.00 | 145.00 | 210.00 | 210.00 | 16,609,800 |
| 28 Feb 2024 | 168.00 | 170.00 | 152.00 | 156.00 | 156.00 | 2,760,500 |
| 27 Feb 2024 | 160.00 | 189.00 | 160.00 | 171.00 | 171.00 | 8,805,700 |
| 26 Feb 2024 | 111.00 | 149.00 | 110.00 | 149.00 | 149.00 | 1,462,100 |
| 23 Feb 2024 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 35,600 |
| 22 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 200 |
| 21 Feb 2024 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | 46,600 |
| 20 Feb 2024 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 6,200 |
| 19 Feb 2024 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 194,600 |
| 16 Feb 2024 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 64,500 |
| 15 Feb 2024 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 65,400 |
| 13 Feb 2024 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,700 |
| 12 Feb 2024 | 109.00 | 113.00 | 105.00 | 109.00 | 109.00 | 35,200 |
| 07 Feb 2024 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 23,500 |
| 06 Feb 2024 | 112.00 | 116.00 | 108.00 | 116.00 | 116.00 | 125,300 |
| 05 Feb 2024 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 43,100 |
| 02 Feb 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 4,600 |
| 01 Feb 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 102,400 |
| 31 Jan 2024 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 6,000 |
| 30 Jan 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 6,500 |
| 29 Jan 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 25,500 |
| 26 Jan 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 2,100 |
| 25 Jan 2024 | 122.00 | 125.00 | 115.00 | 125.00 | 125.00 | 60,300 |
| 24 Jan 2024 | 121.00 | 132.00 | 121.00 | 122.00 | 122.00 | 323,100 |
| 23 Jan 2024 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,100 |
| 22 Jan 2024 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 66,100 |
| 19 Jan 2024 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 53,900 |
| 18 Jan 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,400 |
| 17 Jan 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 5,800 |
| 16 Jan 2024 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 32,600 |
| 15 Jan 2024 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 10,500 |
| 12 Jan 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 4,700 |
| 11 Jan 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 5,500 |
| 10 Jan 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 29,100 |
| 09 Jan 2024 | 129.00 | 139.00 | 127.00 | 132.00 | 132.00 | 120,900 |
| 08 Jan 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 43,300 |
| 05 Jan 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 11,500 |
| 04 Jan 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 4,300 |
| 03 Jan 2024 | 130.00 | 134.00 | 129.00 | 133.00 | 133.00 | 40,800 |
| 02 Jan 2024 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | 71,900 |
| 29 Dec 2023 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 7,800 |
| 28 Dec 2023 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 31,800 |
| 27 Dec 2023 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 35,500 |
| 22 Dec 2023 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 10,200 |
| 21 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 6,700 |
| 20 Dec 2023 | 132.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6,800 |
| 19 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 12,300 |
| 18 Dec 2023 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 3,200 |
| 15 Dec 2023 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 11,600 |
| 14 Dec 2023 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 4,200 |
| 13 Dec 2023 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | 16,000 |
| 12 Dec 2023 | 141.00 | 141.00 | 132.00 | 133.00 | 133.00 | 12,700 |
| 11 Dec 2023 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 32,600 |
| 08 Dec 2023 | 138.00 | 143.00 | 135.00 | 135.00 | 135.00 | 18,200 |
| 07 Dec 2023 | 135.00 | 145.00 | 133.00 | 139.00 | 139.00 | 164,600 |
| 06 Dec 2023 | 139.00 | 144.00 | 136.00 | 136.00 | 136.00 | 42,900 |
| 05 Dec 2023 | 144.00 | 147.00 | 135.00 | 136.00 | 136.00 | 125,700 |
| 04 Dec 2023 | 137.00 | 149.00 | 137.00 | 144.00 | 144.00 | 179,700 |
| 01 Dec 2023 | 137.00 | 145.00 | 137.00 | 144.00 | 144.00 | 6,700 |
| 30 Nov 2023 | 141.00 | 149.00 | 140.00 | 140.00 | 140.00 | 28,800 |
| 29 Nov 2023 | 144.00 | 149.00 | 137.00 | 142.00 | 142.00 | 53,700 |
| 28 Nov 2023 | 137.00 | 153.00 | 137.00 | 144.00 | 144.00 | 2,060,500 |
| 27 Nov 2023 | 138.00 | 138.00 | 132.00 | 137.00 | 137.00 | 23,900 |
| 24 Nov 2023 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 40,300 |
| 23 Nov 2023 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.