LCK Global Kedaton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 324.00 | 324.00 | 324.00 | 324.00 | 323.77 | 200 |
| 2021-11-04 | 314.00 | 326.00 | 314.00 | 326.00 | 325.77 | 7,200 |
| 2021-11-03 | 318.00 | 318.00 | 298.00 | 314.00 | 313.78 | 17,700 |
| 2021-11-02 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 500 |
| 2021-11-01 | 294.00 | 314.00 | 294.00 | 314.00 | 313.78 | 3,200 |
| 2021-10-29 | 312.00 | 314.00 | 312.00 | 314.00 | 313.78 | 9,600 |
| 2021-10-28 | 312.00 | 312.00 | 312.00 | 312.00 | 311.78 | 8,800 |
| 2021-10-27 | 316.00 | 316.00 | 316.00 | 316.00 | 315.77 | 1,000 |
| 2021-10-26 | 320.00 | 320.00 | 318.00 | 318.00 | 317.77 | 2,900 |
| 2021-10-25 | 320.00 | 320.00 | 320.00 | 320.00 | 319.77 | 0 |
| 2021-10-22 | 320.00 | 320.00 | 320.00 | 320.00 | 319.77 | 0 |
| 2021-10-21 | 320.00 | 320.00 | 320.00 | 320.00 | 319.77 | 0 |
| 2021-10-19 | 320.00 | 320.00 | 320.00 | 320.00 | 319.77 | 0 |
| 2021-10-18 | 314.00 | 328.00 | 314.00 | 320.00 | 319.77 | 2,400 |
| 2021-10-15 | 318.00 | 318.00 | 318.00 | 318.00 | 317.77 | 3,900 |
| 2021-10-14 | 300.00 | 320.00 | 300.00 | 320.00 | 319.77 | 11,500 |
← NewerPage 21 of 21 · 1,216 trading days
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.