Price History - KICI

Kembali ke Company
Ticker: KICI
Company: Kedaung Indah Can Tbk
Date Open High Low Close Volume Value
28-Aug-2023 160.00 160.00 156.00 158.00 13,000 0
25-Aug-2023 161.00 169.00 156.00 156.00 54,100 0
24-Aug-2023 163.00 163.00 162.00 162.00 20,300 0
23-Aug-2023 165.00 165.00 163.00 163.00 127,100 0
22-Aug-2023 166.00 167.00 163.00 164.00 59,200 0
21-Aug-2023 173.00 173.00 164.00 166.00 113,600 0
18-Aug-2023 167.00 171.00 164.00 166.00 168,900 0
16-Aug-2023 171.00 177.00 164.00 167.00 304,300 0
15-Aug-2023 173.00 173.00 170.00 171.00 34,300 0
14-Aug-2023 172.00 172.00 170.00 172.00 187,300 0
11-Aug-2023 170.00 179.00 170.00 171.00 363,100 0
10-Aug-2023 175.00 178.00 170.00 170.00 363,000 0
09-Aug-2023 175.00 176.00 175.00 176.00 13,000 0
08-Aug-2023 173.00 175.00 173.00 175.00 7,500 0
07-Aug-2023 175.00 175.00 172.00 175.00 22,700 0
04-Aug-2023 176.00 177.00 175.00 175.00 36,300 0
03-Aug-2023 173.00 178.00 172.00 173.00 63,400 0
02-Aug-2023 175.00 175.00 174.00 174.00 900 0
01-Aug-2023 175.00 180.00 173.00 174.00 16,300 0
31-Jul-2023 168.00 180.00 168.00 173.00 173,800 0
28-Jul-2023 172.00 174.00 164.00 164.00 376,900 0
27-Jul-2023 174.00 177.00 170.00 173.00 202,000 0
26-Jul-2023 180.00 183.00 173.00 173.00 75,200 0
25-Jul-2023 182.00 190.00 178.00 179.00 46,600 0
24-Jul-2023 177.00 180.00 176.00 176.00 33,800 0
21-Jul-2023 178.00 178.00 177.00 177.00 16,000 0
20-Jul-2023 177.00 181.00 177.00 178.00 10,300 0
18-Jul-2023 181.00 182.00 179.00 179.00 67,700 0
17-Jul-2023 183.00 183.00 178.00 181.00 19,500 0
14-Jul-2023 180.00 192.00 175.00 185.00 42,100 0
13-Jul-2023 182.00 185.00 176.00 185.00 53,100 0
12-Jul-2023 180.00 180.00 178.00 178.00 34,200 0
11-Jul-2023 179.00 179.00 179.00 179.00 2,700 0
10-Jul-2023 180.00 180.00 175.00 179.00 61,400 0
07-Jul-2023 178.00 180.00 178.00 179.00 40,600 0
06-Jul-2023 179.00 179.00 173.00 177.00 56,100 0
05-Jul-2023 177.00 177.00 173.00 177.00 32,200 0
04-Jul-2023 173.00 179.00 172.00 177.00 22,200 0
03-Jul-2023 170.00 179.00 170.00 177.00 5,100 0
27-Jun-2023 174.00 180.00 170.00 170.00 47,900 0
26-Jun-2023 174.00 175.00 174.00 175.00 15,900 0
23-Jun-2023 173.00 175.00 173.00 174.00 17,500 0
22-Jun-2023 172.00 174.00 172.00 174.00 10,200 0
21-Jun-2023 173.00 173.00 172.00 172.00 22,200 0
20-Jun-2023 171.00 173.00 171.00 172.00 23,700 0
19-Jun-2023 180.00 180.00 172.00 173.00 51,300 0
16-Jun-2023 176.00 180.00 172.00 180.00 132,800 0
15-Jun-2023 176.00 178.00 171.00 173.00 77,500 0
14-Jun-2023 180.00 182.00 176.00 179.00 22,500 0
13-Jun-2023 184.00 184.00 178.00 180.00 47,400 0
12-Jun-2023 199.00 199.00 178.00 181.00 120,000 0
09-Jun-2023 173.00 218.00 171.00 199.00 199,600 0
08-Jun-2023 173.00 175.00 172.00 175.00 12,500 0
07-Jun-2023 179.00 185.00 172.00 178.00 41,700 0
06-Jun-2023 172.00 180.00 172.00 172.00 92,900 0
05-Jun-2023 180.00 181.00 174.00 175.00 6,900 0
31-May-2023 179.00 182.00 175.00 180.00 16,200 0
30-May-2023 173.00 179.00 172.00 179.00 27,400 0
29-May-2023 173.00 180.00 172.00 180.00 7,200 0
26-May-2023 175.00 180.00 173.00 180.00 41,400 0
25-May-2023 181.00 181.00 169.00 178.00 20,600 0
24-May-2023 179.00 179.00 171.00 171.00 22,500 0
23-May-2023 171.00 182.00 168.00 171.00 52,500 0
22-May-2023 173.00 175.00 171.00 172.00 64,300 0
19-May-2023 181.00 183.00 180.00 182.00 32,100 0
17-May-2023 180.00 182.00 174.00 182.00 44,700 0
16-May-2023 177.00 181.00 176.00 180.00 23,000 0
15-May-2023 182.00 182.00 170.00 176.00 55,400 0
12-May-2023 174.00 184.00 174.00 182.00 35,500 0
11-May-2023 177.00 182.00 174.00 174.00 20,300 0
10-May-2023 180.00 183.00 174.00 174.00 127,800 0
09-May-2023 170.00 185.00 170.00 182.00 5,000 0
08-May-2023 180.00 183.00 170.00 170.00 131,300 0
05-May-2023 178.00 178.00 177.00 177.00 8,700 0
04-May-2023 181.00 185.00 176.00 176.00 17,300 0
03-May-2023 184.00 184.00 178.00 181.00 4,800 0
02-May-2023 177.00 188.00 175.00 185.00 9,900 0
28-Apr-2023 181.00 181.00 177.00 178.00 13,800 0
27-Apr-2023 183.00 183.00 176.00 181.00 2,700 0
26-Apr-2023 173.00 175.00 173.00 175.00 22,500 0
18-Apr-2023 180.00 184.00 175.00 175.00 7,100 0
17-Apr-2023 180.00 184.00 178.00 180.00 13,400 0
14-Apr-2023 181.00 181.00 176.00 176.00 48,000 0
13-Apr-2023 171.00 185.00 171.00 183.00 9,400 0
12-Apr-2023 175.00 176.00 171.00 171.00 62,300 0
11-Apr-2023 184.00 198.00 168.00 171.00 85,700 0
10-Apr-2023 180.00 180.00 178.00 179.00 72,500 0
06-Apr-2023 186.00 187.00 178.00 179.00 14,100 0
05-Apr-2023 182.00 187.00 180.00 186.00 7,100 0
04-Apr-2023 183.00 184.00 180.00 184.00 19,500 0
03-Apr-2023 175.00 184.00 175.00 184.00 10,700 0
31-Mar-2023 177.00 180.00 177.00 178.00 20,500 0
30-Mar-2023 181.00 186.00 177.00 178.00 45,700 0
29-Mar-2023 179.00 184.00 175.00 175.00 66,800 0
28-Mar-2023 181.00 181.00 179.00 181.00 1,900 0
27-Mar-2023 180.00 193.00 180.00 181.00 13,100 0
24-Mar-2023 180.00 180.00 180.00 180.00 5,100 0
21-Mar-2023 178.00 178.00 178.00 178.00 31,500 0
20-Mar-2023 180.00 180.00 178.00 178.00 19,300 0
17-Mar-2023 177.00 177.00 177.00 177.00 0 0