LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 300.00 | 300.00 | 300.00 | 300.00 | 299.79 | 0 |
| 2022-04-28 | 304.00 | 304.00 | 300.00 | 300.00 | 299.79 | 700 |
| 2022-04-27 | 316.00 | 318.00 | 284.00 | 306.00 | 305.78 | 9,100 |
| 2022-04-26 | 286.00 | 312.00 | 286.00 | 296.00 | 295.79 | 7,700 |
| 2022-04-25 | 296.00 | 328.00 | 278.00 | 286.00 | 285.80 | 6,000 |
| 2022-04-22 | 266.00 | 300.00 | 266.00 | 296.00 | 295.79 | 19,800 |
| 2022-04-21 | 266.00 | 274.00 | 266.00 | 266.00 | 265.81 | 5,800 |
| 2022-04-20 | 270.00 | 270.00 | 266.00 | 266.00 | 265.81 | 200 |
| 2022-04-19 | 274.00 | 288.00 | 268.00 | 286.00 | 285.80 | 11,900 |
| 2022-04-18 | 288.00 | 288.00 | 268.00 | 268.00 | 267.81 | 15,300 |
| 2022-04-14 | 288.00 | 288.00 | 288.00 | 288.00 | 287.79 | 100 |
| 2022-04-13 | 292.00 | 304.00 | 292.00 | 304.00 | 303.78 | 10,700 |
| 2022-04-12 | 294.00 | 294.00 | 294.00 | 294.00 | 293.79 | 0 |
| 2022-04-11 | 294.00 | 294.00 | 294.00 | 294.00 | 293.79 | 300 |
| 2022-04-08 | 296.00 | 304.00 | 294.00 | 294.00 | 293.79 | 1,600 |
| 2022-04-07 | 286.00 | 288.00 | 286.00 | 288.00 | 287.79 | 6,600 |
| 2022-04-06 | 286.00 | 286.00 | 286.00 | 286.00 | 285.80 | 1,200 |
| 2022-04-05 | 284.00 | 302.00 | 284.00 | 286.00 | 285.80 | 3,500 |
| 2022-04-04 | 304.00 | 304.00 | 304.00 | 304.00 | 303.78 | 0 |
| 2022-04-01 | 304.00 | 304.00 | 304.00 | 304.00 | 303.78 | 0 |
| 2022-03-31 | 304.00 | 304.00 | 304.00 | 304.00 | 303.78 | 500 |
| 2022-03-30 | 300.00 | 300.00 | 300.00 | 300.00 | 299.79 | 0 |
| 2022-03-29 | 300.00 | 300.00 | 300.00 | 300.00 | 299.79 | 500 |
| 2022-03-28 | 316.00 | 316.00 | 294.00 | 300.00 | 299.79 | 1,000 |
| 2022-03-25 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 0 |
| 2022-03-24 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 700 |
| 2022-03-23 | 310.00 | 310.00 | 310.00 | 310.00 | 309.78 | 200 |
| 2022-03-22 | 306.00 | 322.00 | 298.00 | 298.00 | 297.79 | 2,300 |
| 2022-03-21 | 312.00 | 312.00 | 284.00 | 306.00 | 305.78 | 400 |
| 2022-03-18 | 306.00 | 306.00 | 290.00 | 304.00 | 303.78 | 400 |
| 2022-03-17 | 298.00 | 310.00 | 294.00 | 310.00 | 309.78 | 1,000 |
| 2022-03-16 | 300.00 | 312.00 | 300.00 | 312.00 | 311.78 | 300 |
| 2022-03-15 | 288.00 | 312.00 | 288.00 | 300.00 | 299.79 | 10,400 |
| 2022-03-14 | 288.00 | 288.00 | 288.00 | 288.00 | 287.79 | 300 |
| 2022-03-11 | 306.00 | 306.00 | 284.00 | 306.00 | 305.78 | 1,300 |
| 2022-03-10 | 296.00 | 296.00 | 296.00 | 296.00 | 295.79 | 100 |
| 2022-03-09 | 302.00 | 302.00 | 302.00 | 302.00 | 301.78 | 4,500 |
| 2022-03-08 | 300.00 | 302.00 | 288.00 | 302.00 | 301.78 | 4,200 |
| 2022-03-07 | 306.00 | 306.00 | 286.00 | 304.00 | 303.78 | 4,900 |
| 2022-03-04 | 288.00 | 318.00 | 284.00 | 306.00 | 305.78 | 1,500 |
| 2022-03-02 | 286.00 | 288.00 | 284.00 | 284.00 | 283.80 | 700 |
| 2022-03-01 | 272.00 | 320.00 | 272.00 | 284.00 | 283.80 | 9,200 |
| 2022-02-25 | 300.00 | 300.00 | 264.00 | 290.00 | 289.79 | 8,500 |
| 2022-02-24 | 280.00 | 298.00 | 276.00 | 280.00 | 279.80 | 35,200 |
| 2022-02-23 | 316.00 | 350.00 | 266.00 | 274.00 | 273.80 | 165,500 |
| 2022-02-22 | 290.00 | 290.00 | 284.00 | 284.00 | 283.80 | 2,100 |
| 2022-02-21 | 292.00 | 292.00 | 278.00 | 290.00 | 289.79 | 2,500 |
| 2022-02-18 | 292.00 | 292.00 | 292.00 | 292.00 | 291.79 | 1,600 |
| 2022-02-17 | 288.00 | 304.00 | 286.00 | 288.00 | 287.79 | 8,800 |
| 2022-02-16 | 306.00 | 306.00 | 286.00 | 300.00 | 299.79 | 900 |
| 2022-02-15 | 304.00 | 306.00 | 304.00 | 306.00 | 305.78 | 2,800 |
| 2022-02-14 | 282.00 | 304.00 | 282.00 | 304.00 | 303.78 | 6,300 |
| 2022-02-11 | 282.00 | 282.00 | 282.00 | 282.00 | 281.80 | 1,500 |
| 2022-02-10 | 302.00 | 302.00 | 280.00 | 302.00 | 301.78 | 5,300 |
| 2022-02-09 | 302.00 | 302.00 | 300.00 | 300.00 | 299.79 | 24,400 |
| 2022-02-08 | 280.00 | 300.00 | 280.00 | 300.00 | 299.79 | 1,200 |
| 2022-02-07 | 298.00 | 298.00 | 280.00 | 280.00 | 279.80 | 200 |
| 2022-02-04 | 300.00 | 300.00 | 300.00 | 300.00 | 299.79 | 1,100 |
| 2022-02-03 | 286.00 | 286.00 | 286.00 | 286.00 | 285.80 | 100 |
| 2022-02-02 | 286.00 | 286.00 | 286.00 | 286.00 | 285.80 | 200 |
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.