Price History - KICI

Kembali ke Company
Ticker: KICI
Company: Kedaung Indah Can Tbk
Date Open High Low Close Volume Value
16-Mar-2023 177.00 185.00 177.00 177.00 5,500 0
15-Mar-2023 180.00 182.00 177.00 177.00 111,000 0
14-Mar-2023 182.00 185.00 180.00 180.00 178,700 0
13-Mar-2023 181.00 182.00 178.00 182.00 27,000 0
10-Mar-2023 187.00 188.00 180.00 181.00 4,200 0
09-Mar-2023 180.00 187.00 180.00 187.00 3,500 0
08-Mar-2023 189.00 189.00 178.00 180.00 16,700 0
07-Mar-2023 183.00 189.00 181.00 189.00 85,300 0
06-Mar-2023 183.00 183.00 180.00 183.00 129,800 0
03-Mar-2023 186.00 188.00 177.00 183.00 45,700 0
02-Mar-2023 186.00 186.00 177.00 186.00 15,500 0
01-Mar-2023 185.00 186.00 180.00 186.00 54,400 0
28-Feb-2023 183.00 185.00 183.00 185.00 6,600 0
27-Feb-2023 185.00 185.00 180.00 183.00 68,900 0
24-Feb-2023 187.00 190.00 184.00 184.00 23,200 0
23-Feb-2023 192.00 192.00 184.00 187.00 51,900 0
22-Feb-2023 190.00 193.00 186.00 192.00 7,400 0
21-Feb-2023 190.00 194.00 186.00 190.00 47,100 0
20-Feb-2023 192.00 192.00 184.00 190.00 8,900 0
17-Feb-2023 190.00 194.00 185.00 192.00 72,600 0
16-Feb-2023 190.00 190.00 183.00 190.00 255,100 0
15-Feb-2023 190.00 190.00 188.00 190.00 8,100 0
14-Feb-2023 193.00 193.00 190.00 190.00 136,100 0
13-Feb-2023 192.00 193.00 187.00 193.00 13,200 0
10-Feb-2023 194.00 194.00 192.00 192.00 21,300 0
09-Feb-2023 194.00 196.00 194.00 194.00 1,700 0
08-Feb-2023 193.00 196.00 192.00 196.00 14,800 0
07-Feb-2023 198.00 199.00 196.00 196.00 38,600 0
06-Feb-2023 196.00 200.00 196.00 196.00 110,800 0
03-Feb-2023 195.00 197.00 194.00 196.00 20,900 0
02-Feb-2023 195.00 195.00 189.00 193.00 227,400 0
01-Feb-2023 197.00 199.00 191.00 192.00 57,200 0
31-Jan-2023 193.00 197.00 190.00 197.00 100,900 0
30-Jan-2023 196.00 196.00 193.00 193.00 47,900 0
27-Jan-2023 195.00 197.00 193.00 195.00 72,200 0
26-Jan-2023 195.00 198.00 194.00 195.00 37,800 0
25-Jan-2023 193.00 199.00 192.00 197.00 15,400 0
24-Jan-2023 198.00 208.00 186.00 198.00 739,400 0
20-Jan-2023 200.00 202.00 198.00 199.00 177,100 0
19-Jan-2023 199.00 214.00 199.00 202.00 374,900 0
18-Jan-2023 199.00 199.00 197.00 198.00 9,600 0
17-Jan-2023 196.00 202.00 195.00 200.00 29,300 0
16-Jan-2023 198.00 198.00 197.00 197.00 24,200 0
13-Jan-2023 198.00 200.00 197.00 197.00 14,200 0
12-Jan-2023 202.00 202.00 197.00 202.00 48,100 0
11-Jan-2023 202.00 202.00 196.00 202.00 101,100 0
10-Jan-2023 198.00 204.00 198.00 199.00 6,800 0
09-Jan-2023 200.00 204.00 192.00 204.00 53,800 0
06-Jan-2023 202.00 202.00 198.00 200.00 13,600 0
05-Jan-2023 202.00 202.00 195.00 195.00 38,900 0
04-Jan-2023 202.00 206.00 195.00 206.00 27,000 0
03-Jan-2023 200.00 204.00 198.00 200.00 7,200 0
02-Jan-2023 206.00 208.00 198.00 206.00 28,600 0
30-Dec-2022 206.00 212.00 199.00 206.00 41,600 0
29-Dec-2022 202.00 206.00 202.00 206.00 1,100 0
28-Dec-2022 202.00 214.00 200.00 200.00 50,200 0
27-Dec-2022 198.00 200.00 198.00 200.00 10,300 0
26-Dec-2022 196.00 198.00 193.00 198.00 4,800 0
23-Dec-2022 193.00 199.00 192.00 198.00 7,300 0
22-Dec-2022 198.00 198.00 192.00 192.00 32,700 0
21-Dec-2022 199.00 199.00 191.00 193.00 68,400 0
20-Dec-2022 200.00 200.00 197.00 200.00 15,800 0
19-Dec-2022 204.00 204.00 204.00 204.00 10,400 0
16-Dec-2022 206.00 206.00 206.00 206.00 2,300 0
15-Dec-2022 202.00 210.00 202.00 206.00 4,500 0
14-Dec-2022 208.00 210.00 200.00 202.00 15,000 0
13-Dec-2022 200.00 208.00 200.00 208.00 11,600 0
12-Dec-2022 191.00 200.00 191.00 200.00 8,800 0
09-Dec-2022 198.00 200.00 191.00 191.00 171,600 0
08-Dec-2022 199.00 200.00 188.00 199.00 92,400 0
07-Dec-2022 212.00 212.00 198.00 200.00 423,600 0
06-Dec-2022 224.00 228.00 212.00 212.00 266,000 0
05-Dec-2022 236.00 238.00 222.00 224.00 62,300 0
02-Dec-2022 228.00 228.00 220.00 220.00 120,800 0
01-Dec-2022 226.00 238.00 226.00 228.00 579,900 0
30-Nov-2022 214.00 228.00 214.00 226.00 316,200 0
29-Nov-2022 210.00 216.00 210.00 214.00 78,700 0
28-Nov-2022 210.00 214.00 208.00 208.00 106,800 0
25-Nov-2022 224.00 224.00 208.00 208.00 32,600 0
24-Nov-2022 206.00 212.00 206.00 208.00 26,400 0
23-Nov-2022 208.00 208.00 206.00 206.00 2,500 0
22-Nov-2022 208.00 210.00 208.00 210.00 29,600 0
21-Nov-2022 208.00 210.00 204.00 208.00 63,300 0
18-Nov-2022 206.00 206.00 204.00 206.00 31,200 0
17-Nov-2022 210.00 210.00 206.00 206.00 45,800 0
16-Nov-2022 208.00 208.00 202.00 204.00 7,700 0
15-Nov-2022 202.00 202.00 198.00 199.00 55,500 0
14-Nov-2022 206.00 210.00 200.00 202.00 217,900 0
11-Nov-2022 202.00 212.00 200.00 202.00 82,000 0
10-Nov-2022 202.00 214.00 202.00 202.00 42,400 0
09-Nov-2022 208.00 210.00 204.00 204.00 144,200 0
08-Nov-2022 204.00 206.00 202.00 204.00 48,700 0
07-Nov-2022 206.00 210.00 199.00 206.00 37,800 0
04-Nov-2022 202.00 206.00 194.00 206.00 172,200 0
03-Nov-2022 202.00 210.00 200.00 206.00 154,100 0
02-Nov-2022 196.00 202.00 196.00 202.00 40,700 0
01-Nov-2022 202.00 202.00 195.00 200.00 39,500 0
31-Oct-2022 202.00 202.00 196.00 196.00 28,400 0
28-Oct-2022 204.00 204.00 198.00 202.00 53,900 0
27-Oct-2022 204.00 204.00 198.00 204.00 34,900 0