LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-08-03 | 280.00 | 302.00 | 280.00 | 302.00 | 302.00 | 16,400 |
| 2022-08-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4,500 |
| 2022-08-01 | 284.00 | 300.00 | 276.00 | 300.00 | 300.00 | 15,500 |
| 2022-07-29 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 900 |
| 2022-07-28 | 278.00 | 298.00 | 278.00 | 294.00 | 294.00 | 11,500 |
| 2022-07-27 | 270.00 | 300.00 | 270.00 | 296.00 | 296.00 | 8,700 |
| 2022-07-26 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 1,000 |
| 2022-07-25 | 312.00 | 314.00 | 294.00 | 294.00 | 294.00 | 14,200 |
| 2022-07-22 | 300.00 | 316.00 | 300.00 | 316.00 | 316.00 | 21,100 |
| 2022-07-21 | 324.00 | 328.00 | 306.00 | 322.00 | 322.00 | 16,400 |
| 2022-07-20 | 306.00 | 324.00 | 306.00 | 324.00 | 324.00 | 33,800 |
| 2022-07-19 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-07-18 | 280.00 | 306.00 | 280.00 | 306.00 | 306.00 | 1,400 |
| 2022-07-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 200 |
| 2022-07-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-07-13 | 278.00 | 300.00 | 278.00 | 300.00 | 300.00 | 12,300 |
| 2022-07-12 | 268.00 | 300.00 | 268.00 | 296.00 | 296.00 | 10,300 |
| 2022-07-11 | 274.00 | 300.00 | 274.00 | 278.00 | 278.00 | 2,500 |
| 2022-07-08 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 100 |
| 2022-07-07 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 11,900 |
| 2022-07-06 | 290.00 | 304.00 | 276.00 | 278.00 | 278.00 | 4,000 |
| 2022-07-05 | 288.00 | 302.00 | 288.00 | 290.00 | 290.00 | 2,500 |
| 2022-07-04 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 300 |
| 2022-07-01 | 282.00 | 302.00 | 266.00 | 298.00 | 298.00 | 29,200 |
| 2022-06-30 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 2,100 |
| 2022-06-29 | 290.00 | 302.00 | 270.00 | 302.00 | 302.00 | 15,500 |
| 2022-06-28 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 5,000 |
| 2022-06-27 | 300.00 | 300.00 | 266.00 | 298.00 | 298.00 | 5,500 |
| 2022-06-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2022-06-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2022-06-22 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,300 |
| 2022-06-21 | 308.00 | 308.00 | 296.00 | 308.00 | 308.00 | 4,000 |
| 2022-06-20 | 278.00 | 308.00 | 278.00 | 308.00 | 308.00 | 1,300 |
| 2022-06-17 | 288.00 | 292.00 | 288.00 | 288.00 | 288.00 | 15,900 |
| 2022-06-16 | 292.00 | 308.00 | 290.00 | 308.00 | 307.78 | 1,000 |
| 2022-06-15 | 310.00 | 310.00 | 278.00 | 310.00 | 309.78 | 1,500 |
| 2022-06-14 | 310.00 | 310.00 | 280.00 | 298.00 | 297.79 | 1,600 |
| 2022-06-13 | 290.00 | 300.00 | 290.00 | 300.00 | 299.79 | 3,200 |
| 2022-06-10 | 288.00 | 318.00 | 288.00 | 300.00 | 299.79 | 1,400 |
| 2022-06-09 | 298.00 | 314.00 | 288.00 | 308.00 | 307.78 | 900 |
| 2022-06-08 | 290.00 | 318.00 | 290.00 | 298.00 | 297.79 | 4,600 |
| 2022-06-07 | 320.00 | 320.00 | 310.00 | 310.00 | 309.78 | 1,900 |
| 2022-06-06 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 1,000 |
| 2022-06-03 | 302.00 | 310.00 | 288.00 | 310.00 | 309.78 | 4,700 |
| 2022-06-02 | 280.00 | 310.00 | 280.00 | 296.00 | 295.79 | 8,900 |
| 2022-05-31 | 310.00 | 310.00 | 282.00 | 296.00 | 295.79 | 4,000 |
| 2022-05-30 | 300.00 | 300.00 | 282.00 | 282.00 | 281.80 | 1,400 |
| 2022-05-27 | 300.00 | 300.00 | 300.00 | 300.00 | 299.79 | 0 |
| 2022-05-25 | 308.00 | 310.00 | 274.00 | 300.00 | 299.79 | 17,800 |
| 2022-05-24 | 306.00 | 308.00 | 290.00 | 290.00 | 289.79 | 1,100 |
| 2022-05-23 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 0 |
| 2022-05-20 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 500 |
| 2022-05-19 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 1,600 |
| 2022-05-18 | 268.00 | 310.00 | 268.00 | 310.00 | 309.78 | 2,100 |
| 2022-05-17 | 282.00 | 282.00 | 282.00 | 282.00 | 281.80 | 1,500 |
| 2022-05-13 | 280.00 | 282.00 | 280.00 | 282.00 | 281.80 | 1,000 |
| 2022-05-12 | 298.00 | 310.00 | 298.00 | 298.00 | 297.79 | 4,000 |
| 2022-05-11 | 290.00 | 304.00 | 290.00 | 298.00 | 297.79 | 800 |
| 2022-05-10 | 282.00 | 282.00 | 282.00 | 282.00 | 281.80 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.2200 IDR |
| 2021-09-03 | 0.5000 IDR |
| 2020-09-03 | 0.5000 IDR |
| 2019-07-02 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.