PT Kedaung Indah Can Tbk (IDX:KICI)
Indonesia
· Delayed Price · Currency is IDR 166.00
-19.00 (-10.27%)
At close: Mar 9, 2026
PT Kedaung Indah Can Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.00 | 171.00 | 160.00 | 166.00 | - | -10.27% | 1,226,400 |
| Mar 6, 2026 | 194.00 | 194.00 | 183.00 | 185.00 | 185.00 | -4.64% | 601,200 |
| Mar 5, 2026 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 4.30% | 597,400 |
| Mar 4, 2026 | 198.00 | 202.00 | 185.00 | 186.00 | 186.00 | -6.06% | 505,000 |
| Mar 3, 2026 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1.54% | 305,600 |
| Mar 2, 2026 | 216.00 | 216.00 | 185.00 | 195.00 | 195.00 | -9.72% | 2,463,300 |
| Feb 27, 2026 | 206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 4.85% | 1,536,200 |
| Feb 26, 2026 | 210.00 | 238.00 | 204.00 | 206.00 | 206.00 | - | 4,779,700 |
| Feb 25, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 734,900 |
| Feb 24, 2026 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | -1.87% | 542,200 |
| Feb 23, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | - | 518,100 |
| Feb 20, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -3.60% | 802,500 |
| Feb 19, 2026 | 214.00 | 228.00 | 214.00 | 222.00 | 222.00 | 0.91% | 759,400 |
| Feb 18, 2026 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 0.92% | 642,600 |
| Feb 13, 2026 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.68% | 469,600 |
| Feb 12, 2026 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 460,800 |
| Feb 11, 2026 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | - | 1,223,500 |
| Feb 10, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 865,300 |
| Feb 9, 2026 | 232.00 | 238.00 | 218.00 | 230.00 | 230.00 | 0.88% | 2,432,100 |
| Feb 6, 2026 | 242.00 | 242.00 | 216.00 | 228.00 | 228.00 | -5.79% | 2,107,700 |
| Feb 5, 2026 | 236.00 | 256.00 | 234.00 | 242.00 | 242.00 | -0.82% | 2,480,600 |
| Feb 4, 2026 | 252.00 | 330.00 | 236.00 | 244.00 | 244.00 | -9.63% | 81,956,800 |
| Feb 3, 2026 | 220.00 | 270.00 | 197.00 | 270.00 | 270.00 | 25.00% | 40,682,300 |
| Feb 2, 2026 | 256.00 | 304.00 | 216.00 | 216.00 | 216.00 | -14.29% | 36,325,400 |
| Jan 30, 2026 | 262.00 | 266.00 | 250.00 | 252.00 | 252.00 | -0.79% | 4,466,900 |
| Jan 29, 2026 | 226.00 | 266.00 | 208.00 | 254.00 | 254.00 | 13.39% | 18,522,800 |
| Jan 28, 2026 | 246.00 | 248.00 | 218.00 | 224.00 | 224.00 | -12.50% | 4,530,400 |
| Jan 27, 2026 | 310.00 | 354.00 | 250.00 | 256.00 | 256.00 | -12.93% | 61,943,200 |
| Jan 26, 2026 | 238.00 | 294.00 | 236.00 | 294.00 | 294.00 | 24.58% | 13,203,700 |
| Jan 23, 2026 | 240.00 | 240.00 | 222.00 | 236.00 | 236.00 | - | 1,418,300 |
| Jan 22, 2026 | 236.00 | 244.00 | 230.00 | 236.00 | 236.00 | 0.85% | 2,069,100 |
| Jan 21, 2026 | 246.00 | 322.00 | 232.00 | 234.00 | 234.00 | -12.03% | 53,044,000 |
| Jan 20, 2026 | 216.00 | 266.00 | 206.00 | 266.00 | 266.00 | 24.30% | 19,801,100 |
| Jan 19, 2026 | 193.00 | 230.00 | 180.00 | 214.00 | 214.00 | 11.46% | 6,182,700 |
| Jan 15, 2026 | 190.00 | 193.00 | 161.00 | 192.00 | 192.00 | 1.59% | 5,085,000 |
| Jan 14, 2026 | 194.00 | 199.00 | 179.00 | 189.00 | 189.00 | -2.07% | 2,318,700 |
| Jan 13, 2026 | 199.00 | 202.00 | 192.00 | 193.00 | 193.00 | -3.02% | 229,000 |
| Jan 12, 2026 | 206.00 | 210.00 | 197.00 | 199.00 | 199.00 | -5.24% | 555,800 |
| Jan 9, 2026 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 205,800 |
| Jan 8, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 249,200 |
| Jan 7, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 178,900 |
| Jan 6, 2026 | 208.00 | 222.00 | 208.00 | 214.00 | 214.00 | 3.88% | 663,800 |
| Jan 5, 2026 | 200.00 | 214.00 | 199.00 | 206.00 | 206.00 | 3.52% | 718,900 |
| Jan 2, 2026 | 197.00 | 204.00 | 181.00 | 199.00 | 199.00 | - | 752,800 |
| Dec 30, 2025 | 199.00 | 202.00 | 190.00 | 199.00 | 199.00 | - | 141,900 |
| Dec 29, 2025 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | -1.49% | 235,600 |
| Dec 24, 2025 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1.51% | 230,000 |
| Dec 23, 2025 | 200.00 | 204.00 | 190.00 | 199.00 | 199.00 | -5.24% | 1,025,100 |
| Dec 22, 2025 | 228.00 | 228.00 | 210.00 | 210.00 | 210.00 | -7.89% | 607,800 |
| Dec 19, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.39% | 193,500 |
| Dec 18, 2025 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.85% | 244,300 |
| Dec 17, 2025 | 238.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 253,600 |
| Dec 16, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 0.85% | 293,100 |
| Dec 15, 2025 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | 131,400 |
| Dec 12, 2025 | 234.00 | 244.00 | 228.00 | 234.00 | 234.00 | - | 264,100 |
| Dec 11, 2025 | 240.00 | 242.00 | 226.00 | 234.00 | 234.00 | -1.68% | 593,600 |
| Dec 10, 2025 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | -1.65% | 307,700 |
| Dec 9, 2025 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | -0.82% | 367,000 |
| Dec 8, 2025 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 193,100 |
| Dec 5, 2025 | 248.00 | 248.00 | 236.00 | 242.00 | 242.00 | - | 434,300 |
| Dec 4, 2025 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | - | 590,600 |
| Dec 3, 2025 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | -2.42% | 397,200 |
| Dec 2, 2025 | 242.00 | 250.00 | 234.00 | 248.00 | 248.00 | 2.48% | 402,200 |
| Dec 1, 2025 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 489,300 |
| Nov 28, 2025 | 252.00 | 264.00 | 242.00 | 244.00 | 244.00 | -2.40% | 775,500 |
| Nov 27, 2025 | 246.00 | 284.00 | 236.00 | 250.00 | 250.00 | 7.76% | 10,683,000 |
| Nov 26, 2025 | 250.00 | 250.00 | 230.00 | 232.00 | 232.00 | -7.94% | 1,024,400 |
| Nov 25, 2025 | 250.00 | 252.00 | 244.00 | 252.00 | 252.00 | 1.61% | 443,700 |
| Nov 24, 2025 | 244.00 | 256.00 | 244.00 | 248.00 | 248.00 | -0.80% | 330,100 |
| Nov 21, 2025 | 252.00 | 288.00 | 248.00 | 250.00 | 250.00 | 0.81% | 3,600,200 |
| Nov 20, 2025 | 246.00 | 266.00 | 242.00 | 248.00 | 248.00 | 0.81% | 1,171,600 |
| Nov 19, 2025 | 252.00 | 256.00 | 240.00 | 246.00 | 246.00 | -1.60% | 589,700 |
| Nov 18, 2025 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | -2.34% | 448,300 |
| Nov 17, 2025 | 262.00 | 266.00 | 250.00 | 256.00 | 256.00 | -2.29% | 722,500 |
| Nov 14, 2025 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1.55% | 614,900 |
| Nov 13, 2025 | 262.00 | 282.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,513,200 |
| Nov 12, 2025 | 256.00 | 274.00 | 256.00 | 256.00 | 256.00 | - | 948,200 |
| Nov 11, 2025 | 250.00 | 304.00 | 246.00 | 256.00 | 256.00 | 0.79% | 9,104,500 |
| Nov 10, 2025 | 260.00 | 270.00 | 250.00 | 254.00 | 254.00 | -3.79% | 1,560,700 |
| Nov 7, 2025 | 270.00 | 270.00 | 250.00 | 264.00 | 264.00 | -2.22% | 1,375,600 |
| Nov 6, 2025 | 282.00 | 306.00 | 262.00 | 270.00 | 270.00 | -11.76% | 8,159,400 |
| Nov 4, 2025 | 290.00 | 320.00 | 262.00 | 306.00 | 306.00 | 17.69% | 29,964,100 |
| Nov 3, 2025 | 194.00 | 260.00 | 194.00 | 260.00 | 260.00 | 34.72% | 20,956,800 |
| Oct 31, 2025 | 198.00 | 198.00 | 191.00 | 193.00 | 193.00 | 0.52% | 340,400 |
| Oct 30, 2025 | 204.00 | 226.00 | 190.00 | 192.00 | 192.00 | -4.00% | 2,711,600 |
| Oct 29, 2025 | 210.00 | 210.00 | 191.00 | 200.00 | 200.00 | -3.85% | 566,400 |
| Oct 28, 2025 | 197.00 | 240.00 | 181.00 | 208.00 | 208.00 | 5.58% | 2,889,800 |
| Oct 27, 2025 | 202.00 | 208.00 | 190.00 | 197.00 | 197.00 | -4.37% | 1,271,700 |
| Oct 24, 2025 | 204.00 | 216.00 | 200.00 | 206.00 | 206.00 | 1.98% | 1,055,300 |
| Oct 23, 2025 | 202.00 | 222.00 | 198.00 | 202.00 | 202.00 | - | 2,101,200 |
| Oct 22, 2025 | 222.00 | 226.00 | 200.00 | 202.00 | 202.00 | -8.18% | 2,071,300 |
| Oct 21, 2025 | 226.00 | 236.00 | 208.00 | 220.00 | 220.00 | -4.35% | 1,794,300 |
| Oct 20, 2025 | 242.00 | 280.00 | 195.00 | 230.00 | 230.00 | 0.88% | 10,383,600 |
| Oct 17, 2025 | 266.00 | 276.00 | 228.00 | 228.00 | 228.00 | -14.29% | 12,900,700 |
| Oct 16, 2025 | 198.00 | 266.00 | 198.00 | 266.00 | 266.00 | 34.34% | 28,586,100 |
| Oct 15, 2025 | 153.00 | 198.00 | 143.00 | 198.00 | 198.00 | 34.69% | 25,947,600 |
| Oct 14, 2025 | 145.00 | 165.00 | 140.00 | 147.00 | 147.00 | 0.68% | 4,250,200 |
| Oct 13, 2025 | 137.00 | 147.00 | 135.00 | 146.00 | 146.00 | 2.82% | 547,300 |
| Oct 10, 2025 | 142.00 | 146.00 | 136.00 | 142.00 | 142.00 | - | 579,800 |
| Oct 9, 2025 | 144.00 | 148.00 | 139.00 | 142.00 | 142.00 | -2.07% | 431,500 |