PT Kedaung Indah Can Tbk ( KICI.JK) - Price History
Monthly price history for KICI.JK (PT Kedaung Indah Can Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | IDR175 | IDR175 |
| June 2026 | IDR175 | IDR175 |
| May 2026 | IDR200 | IDR200 |
| April 2026 | IDR218 | IDR218 |
| March 2026 | IDR185 | IDR185 |
| February 2026 | IDR216 | IDR216 |
| January 2026 | IDR252 | IDR252 |
| December 2025 | IDR199 | IDR199 |
| November 2025 | IDR244 | IDR244 |
| October 2025 | IDR193 | IDR193 |
| September 2025 | IDR145 | IDR145 |
| August 2025 | IDR133 | IDR133 |
| July 2025 | IDR112 | IDR112 |
| June 2025 | IDR107 | IDR107 |
| May 2025 | IDR113 | IDR113 |
| April 2025 | IDR113 | IDR113 |
| March 2025 | IDR114 | IDR114 |
| February 2025 | IDR114 | IDR114 |
| January 2025 | IDR125 | IDR125 |
| December 2024 | IDR131 | IDR131 |
| November 2024 | IDR126 | IDR126 |
| October 2024 | IDR143 | IDR143 |
| September 2024 | IDR150 | IDR150 |
| August 2024 | IDR119 | IDR119 |
| July 2024 | IDR117 | IDR117 |
| June 2024 | IDR122 | IDR122 |
| May 2024 | IDR133 | IDR133 |
| April 2024 | IDR159 | IDR159 |
| March 2024 | IDR148 | IDR148 |
| February 2024 | IDR210 | IDR210 |
| January 2024 | IDR119 | IDR119 |
| December 2023 | IDR135 | IDR135 |
| November 2023 | IDR140 | IDR140 |
| October 2023 | IDR137 | IDR137 |
| September 2023 | IDR140 | IDR140 |
| August 2023 | IDR160 | IDR160 |
| July 2023 | IDR173 | IDR173 |
| June 2023 | IDR170 | IDR170 |
| May 2023 | IDR180 | IDR180 |
| April 2023 | IDR178 | IDR178 |
| March 2023 | IDR178 | IDR178 |
| February 2023 | IDR185 | IDR185 |
| January 2023 | IDR197 | IDR197 |
| December 2022 | IDR206 | IDR206 |
| November 2022 | IDR226 | IDR226 |
| October 2022 | IDR196 | IDR196 |
| September 2022 | IDR200 | IDR200 |
| August 2022 | IDR185 | IDR185 |
| July 2022 | IDR180 | IDR180 |
| June 2022 | IDR191 | IDR191 |
| May 2022 | IDR194 | IDR194 |
| April 2022 | IDR270 | IDR270 |
| March 2022 | IDR302 | IDR302 |
| February 2022 | IDR266 | IDR266 |
| January 2022 | IDR270 | IDR270 |
| December 2021 | IDR288 | IDR288 |
| November 2021 | IDR348 | IDR348 |
| October 2021 | IDR244 | IDR244 |
| September 2021 | IDR236 | IDR236 |
| August 2021 | IDR232 | IDR232 |
| July 2021 | IDR210 | IDR210 |
| June 2021 | IDR280 | IDR280 |
| May 2021 | IDR244 | IDR244 |
| April 2021 | IDR238 | IDR238 |
| March 2021 | IDR238 | IDR238 |
| February 2021 | IDR224 | IDR224 |
| January 2021 | IDR206 | IDR206 |
| December 2020 | IDR212 | IDR212 |
| November 2020 | IDR248 | IDR248 |
| October 2020 | IDR192 | IDR192 |
| September 2020 | IDR246 | IDR246 |
| August 2020 | IDR234 | IDR234 |
| July 2020 | IDR250 | IDR250 |
| June 2020 | IDR187 | IDR187 |
| May 2020 | IDR216 | IDR216 |
| April 2020 | IDR206 | IDR206 |
| March 2020 | IDR264 | IDR264 |
| February 2020 | IDR176 | IDR176 |
| January 2020 | IDR234 | IDR234 |
| December 2019 | IDR202 | IDR202 |
| November 2019 | IDR370 | IDR370 |
| October 2019 | IDR360 | IDR360 |
| September 2019 | IDR220 | IDR220 |
| August 2019 | IDR238 | IDR238 |
| July 2019 | IDR240 | IDR240 |
| June 2019 | IDR300 | IDR300 |
| May 2019 | IDR264 | IDR264 |
| April 2019 | IDR284 | IDR284 |
| March 2019 | IDR300 | IDR300 |
| February 2019 | IDR300 | IDR300 |
| January 2019 | IDR286 | IDR286 |
| December 2018 | IDR284 | IDR284 |
| November 2018 | IDR189 | IDR189 |
| October 2018 | IDR191 | IDR191 |
| September 2018 | IDR198 | IDR198 |
| August 2018 | IDR198 | IDR198 |
| July 2018 | IDR181 | IDR181 |
| June 2018 | IDR200 | IDR200 |
| May 2018 | IDR181 | IDR181 |
| April 2018 | IDR200 | IDR200 |
| March 2018 | IDR200 | IDR200 |
| February 2018 | IDR182 | IDR182 |
| January 2018 | IDR192 | IDR192 |
| December 2017 | IDR171 | IDR171 |
| November 2017 | IDR175 | IDR175 |
| October 2017 | IDR170 | IDR170 |
| September 2017 | IDR169 | IDR169 |
| August 2017 | IDR167 | IDR167 |
| July 2017 | IDR174 | IDR174 |
| June 2017 | IDR167 | IDR167 |
| May 2017 | IDR163 | IDR163 |
| April 2017 | IDR159 | IDR159 |
| March 2017 | IDR117 | IDR117 |
| February 2017 | IDR116 | IDR116 |
| January 2017 | IDR139 | IDR139 |
| December 2016 | IDR120 | IDR120 |
| November 2016 | IDR135 | IDR135 |
| October 2016 | IDR130 | IDR130 |
| September 2016 | IDR130 | IDR130 |
| August 2016 | IDR168 | IDR168 |
| July 2016 | IDR133 | IDR266 |
| June 2016 | IDR123 | IDR246 |
| May 2016 | IDR124 | IDR248 |
| April 2016 | IDR115 | IDR230 |
| March 2016 | IDR124 | IDR248 |
| February 2016 | IDR129.50 | IDR259 |
| January 2016 | IDR127 | IDR254 |
| December 2015 | IDR125 | IDR250 |
| November 2015 | IDR129.50 | IDR259 |
| October 2015 | IDR130 | IDR260 |
| September 2015 | IDR134.50 | IDR269 |
| August 2015 | IDR127.50 | IDR255 |
| July 2015 | IDR129.50 | IDR259 |
| June 2015 | IDR130 | IDR260 |
| May 2015 | IDR124.50 | IDR249 |
| April 2015 | IDR137 | IDR274 |
| March 2015 | IDR134.50 | IDR269 |
| February 2015 | IDR140 | IDR280 |
| January 2015 | IDR137.50 | IDR275 |
| December 2014 | IDR134 | IDR268 |
| November 2014 | IDR139 | IDR278 |
| October 2014 | IDR138 | IDR276 |
| September 2014 | IDR140 | IDR280 |
| August 2014 | IDR140 | IDR280 |
| July 2014 | IDR144.50 | IDR289 |
| June 2014 | IDR140.50 | IDR281 |
| May 2014 | IDR145 | IDR290 |
| April 2014 | IDR149.50 | IDR299 |
| March 2014 | IDR141 | IDR282 |
| February 2014 | IDR139.50 | IDR279 |
| January 2014 | IDR149.50 | IDR299 |
| December 2013 | IDR135 | IDR270 |
| November 2013 | IDR142.50 | IDR285 |
| October 2013 | IDR157.50 | IDR315 |
| September 2013 | IDR135 | IDR270 |
| August 2013 | IDR130 | IDR260 |
| July 2013 | IDR152.50 | IDR305 |
| June 2013 | IDR140 | IDR280 |
| May 2013 | IDR147.50 | IDR295 |
| April 2013 | IDR145 | IDR290 |
| March 2013 | IDR165 | IDR330 |
| February 2013 | IDR150 | IDR300 |
| January 2013 | IDR137.50 | IDR275 |
| December 2012 | IDR135 | IDR270 |
| November 2012 | IDR127.50 | IDR255 |
| October 2012 | IDR127.50 | IDR255 |
| September 2012 | IDR105 | IDR210 |
| August 2012 | IDR84 | IDR168 |
| July 2012 | IDR84 | IDR168 |
| June 2012 | IDR86 | IDR172 |
| May 2012 | IDR130 | IDR260 |
| April 2012 | IDR125 | IDR250 |
| March 2012 | IDR107.50 | IDR215 |
| February 2012 | IDR105 | IDR210 |
| January 2012 | IDR97.50 | IDR195 |
| December 2011 | IDR90 | IDR180 |
| November 2011 | IDR85 | IDR170 |
| October 2011 | IDR85 | IDR170 |
| September 2011 | IDR90 | IDR180 |
| August 2011 | IDR90 | IDR180 |
| July 2011 | IDR105 | IDR210 |
| June 2011 | IDR105 | IDR210 |
| May 2011 | IDR100 | IDR200 |
| April 2011 | IDR100 | IDR200 |
| March 2011 | IDR100 | IDR200 |
| February 2011 | IDR100 | IDR200 |
| January 2011 | IDR100 | IDR200 |
| December 2010 | IDR92.50 | IDR185 |
| November 2010 | IDR85 | IDR170 |
| October 2010 | IDR79 | IDR158 |
| September 2010 | IDR92.50 | IDR185 |
| August 2010 | IDR92.50 | IDR185 |
| July 2010 | IDR94.50 | IDR189 |
| June 2010 | IDR94.50 | IDR189 |
| May 2010 | IDR85 | IDR170 |
| April 2010 | IDR55 | IDR110 |
| March 2010 | IDR33 | IDR66 |
| February 2010 | IDR38 | IDR76 |
| January 2010 | IDR38 | IDR76 |
| December 2009 | IDR38 | IDR76 |
| November 2009 | IDR38 | IDR76 |
| October 2009 | IDR55 | IDR110 |
| September 2009 | IDR55 | IDR110 |
| August 2009 | IDR51 | IDR102 |
| July 2009 | IDR55 | IDR110 |
| June 2009 | IDR55 | IDR110 |
| May 2009 | IDR50.50 | IDR101 |
| April 2009 | IDR62.50 | IDR125 |
| March 2009 | IDR62.50 | IDR125 |
| February 2009 | IDR50 | IDR100 |
| January 2009 | IDR50 | IDR100 |
| December 2008 | IDR50 | IDR100 |
| November 2008 | IDR50 | IDR100 |
| October 2008 | IDR50 | IDR100 |
| September 2008 | IDR50 | IDR100 |
| August 2008 | IDR50 | IDR100 |
| July 2008 | IDR50 | IDR100 |
| June 2008 | IDR50 | IDR100 |
| May 2008 | IDR50 | IDR100 |
| April 2008 | IDR50 | IDR100 |
| March 2008 | IDR50 | IDR100 |
| February 2008 | IDR50 | IDR100 |
| January 2008 | IDR67.50 | IDR135 |
| December 2007 | IDR67.50 | IDR135 |
| November 2007 | IDR67.50 | IDR135 |
| October 2007 | IDR67.50 | IDR135 |
| September 2007 | IDR67.50 | IDR135 |
| August 2007 | IDR67.50 | IDR135 |
| July 2007 | IDR67.50 | IDR135 |
| June 2007 | IDR67.50 | IDR135 |
| May 2007 | IDR65.50 | IDR131 |
| April 2007 | IDR52.50 | IDR105 |
| March 2007 | IDR52.50 | IDR105 |
| February 2007 | IDR52.50 | IDR105 |
| January 2007 | IDR52.50 | IDR105 |
| December 2006 | IDR52.50 | IDR105 |
| November 2006 | IDR52.50 | IDR105 |
| October 2006 | IDR57.50 | IDR115 |
| September 2006 | IDR55 | IDR110 |
| August 2006 | IDR60 | IDR120 |
| July 2006 | IDR62.50 | IDR125 |
| June 2006 | IDR62.50 | IDR125 |
| May 2006 | IDR62.50 | IDR125 |
| April 2006 | IDR97.50 | IDR195 |
| March 2006 | IDR85 | IDR170 |
| February 2006 | IDR77.50 | IDR155 |
| January 2006 | IDR90 | IDR180 |
| December 2005 | IDR97.50 | IDR195 |
| November 2005 | IDR97.50 | IDR195 |
| October 2005 | IDR75 | IDR150 |
| September 2005 | IDR75 | IDR150 |
| August 2005 | IDR75 | IDR150 |
| July 2005 | IDR75 | IDR150 |
| June 2005 | IDR117.50 | IDR235 |
| May 2005 | IDR75 | IDR150 |
| April 2005 | IDR82.50 | IDR165 |
| March 2005 | IDR87.50 | IDR175 |
| February 2005 | IDR95 | IDR190 |
| January 2005 | IDR105 | IDR210 |
| December 2004 | IDR97.50 | IDR195 |
| November 2004 | IDR112.50 | IDR225 |
| October 2004 | IDR100 | IDR200 |
| September 2004 | IDR97.50 | IDR195 |
| August 2004 | IDR97.50 | IDR195 |
| July 2004 | IDR97.50 | IDR195 |
| June 2004 | IDR97.50 | IDR195 |
| May 2004 | IDR87.50 | IDR195 |
| April 2004 | IDR87.50 | IDR195 |
| March 2004 | IDR67.31 | IDR150 |
| February 2004 | IDR89.74 | IDR200 |
| January 2004 | IDR89.74 | IDR200 |
| December 2003 | IDR89.74 | IDR200 |
| November 2003 | IDR76.28 | IDR170 |
| October 2003 | IDR76.28 | IDR170 |
| September 2003 | IDR103.20 | IDR230 |
| August 2003 | IDR136.86 | IDR305 |
| July 2003 | IDR154.81 | IDR345 |
| June 2003 | IDR157.05 | IDR350 |
| May 2003 | IDR157.05 | IDR350 |
| April 2003 | IDR166.03 | IDR370 |
| March 2003 | IDR166.03 | IDR370 |
| February 2003 | IDR145.83 | IDR325 |
| January 2003 | IDR145.83 | IDR325 |
| December 2002 | IDR145.83 | IDR325 |
| November 2002 | IDR145.83 | IDR325 |
| October 2002 | IDR145.83 | IDR325 |
| September 2002 | IDR145.83 | IDR325 |
| August 2002 | IDR145.83 | IDR325 |
| July 2002 | IDR163.78 | IDR365 |
| June 2002 | IDR139.10 | IDR310 |
| May 2002 | IDR179.49 | IDR400 |
| April 2002 | IDR780.77 | IDR1,740 |
| March 2002 | IDR628.20 | IDR1,400 |
| February 2002 | IDR610.26 | IDR1,360 |
| January 2002 | IDR619.23 | IDR1,380 |
| November 2001 | IDR538.46 | IDR1,200 |
| October 2001 | IDR538.46 | IDR1,200 |
| September 2001 | IDR673.08 | IDR1,500 |
| August 2001 | IDR700 | IDR1,560 |
| July 2001 | IDR753.85 | IDR1,680 |
| June 2001 | IDR753.85 | IDR1,680 |
| May 2001 | IDR789.74 | IDR1,760 |
| April 2001 | IDR565.38 | IDR1,260 |
| March 2001 | IDR726.92 | IDR1,620 |
| February 2001 | IDR762.82 | IDR1,700 |
| January 2001 | IDR852.56 | IDR1,900 |
| December 2000 | IDR897.44 | IDR2,000 |
| November 2000 | IDR1,076.92 | IDR2,400 |
| October 2000 | IDR897.44 | IDR2,000 |
| September 2000 | IDR897.44 | IDR2,000 |
| August 2000 | IDR1,076.92 | IDR2,400 |
| July 2000 | IDR1,157.69 | IDR2,580 |
| June 2000 | IDR1,346.15 | IDR3,000 |
| May 2000 | IDR1,121.80 | IDR2,500 |
| March 2000 | IDR1,346.15 | IDR3,000 |
| February 2000 | IDR1,615.38 | IDR3,600 |
| January 2000 | IDR1,705.13 | IDR3,800 |
| December 1999 | IDR1,794.87 | IDR4,000 |
| November 1999 | IDR1,794.87 | IDR4,000 |
| October 1999 | IDR1,301.28 | IDR2,900 |
| September 1999 | IDR1,211.54 | IDR2,700 |
| August 1999 | IDR1,166.67 | IDR2,600 |
| July 1999 | IDR1,346.15 | IDR3,000 |
| June 1999 | IDR1,346.15 | IDR3,000 |
| May 1999 | IDR1,032.05 | IDR2,300 |
| April 1999 | IDR942.31 | IDR2,100 |
| March 1999 | IDR628.20 | IDR1,400 |
| February 1999 | IDR717.95 | IDR1,600 |
| January 1999 | IDR717.95 | IDR1,600 |
| December 1998 | IDR807.69 | IDR1,800 |
| November 1998 | IDR762.82 | IDR1,700 |
| October 1998 | IDR717.95 | IDR1,600 |
| September 1998 | IDR762.82 | IDR1,700 |
| August 1998 | IDR807.69 | IDR1,800 |
| July 1998 | IDR852.56 | IDR1,900 |
| June 1998 | IDR762.82 | IDR1,700 |
| May 1998 | IDR762.82 | IDR1,700 |
| April 1998 | IDR987.18 | IDR2,200 |
| March 1998 | IDR807.69 | IDR1,800 |
| February 1998 | IDR717.95 | IDR1,600 |
| January 1998 | IDR403.85 | IDR900 |
| December 1997 | IDR538.46 | IDR1,200 |
| November 1997 | IDR583.33 | IDR1,300 |
| October 1997 | IDR762.82 | IDR1,700 |
| September 1997 | IDR807.69 | IDR1,800 |
| August 1997 | IDR717.95 | IDR1,600 |
| July 1997 | IDR1,256.41 | IDR2,800 |
| June 1997 | IDR1,301.28 | IDR2,900 |
| May 1997 | IDR1,121.80 | IDR2,500 |
| April 1997 | IDR1,121.80 | IDR2,500 |
| March 1997 | IDR1,211.54 | IDR2,700 |
| February 1997 | IDR1,166.67 | IDR2,600 |
| January 1997 | IDR1,346.15 | IDR3,000 |
| December 1996 | IDR987.18 | IDR2,200 |
| November 1996 | IDR1,166.67 | IDR2,600 |
| October 1996 | IDR1,166.67 | IDR2,600 |
| September 1996 | IDR1,346.15 | IDR3,000 |
| August 1996 | IDR852.56 | IDR1,900 |
| June 1996 | IDR1,211.54 | IDR2,700 |
| May 1996 | IDR1,346.15 | IDR3,000 |
| April 1996 | IDR1,435.90 | IDR3,200 |
| March 1996 | IDR1,368.59 | IDR3,050 |
| February 1996 | IDR1,458.33 | IDR3,250 |
| January 1996 | IDR1,458.33 | IDR3,250 |
| December 1995 | IDR1,323.72 | IDR2,950 |
| June 1994 | IDR2,020.39 | IDR4,502.57 |
KICI.JK
Price: IDR175
52 week price:
Earnings Per Share: 73.94 IDR
P/E Ratio: 2.54
Exchange: JKT
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Market Capitalization: 51.9 billion