Stock listing
IDX:KICI PT Kedaung Indah Can Tbk Saham
Follow PT Kedaung Indah Can Tbk into a list and get an email when it puts out news.
Share price · IDX:KICI
177.00 IDR -13.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 177.00 – 250.00 IDRNov 3, 2026
- Volume
- 30.23M sharesNov 3, 2026
- Market cap
- 48.85B IDRAt the close on Nov 3, 2026 · price × 276.0M shares outstanding
- 52-week range
- 153.00 – 440.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 2.26B IDRMedian day 1.68M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KICI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 177.00 | -13.00 | -6.8% | 190.00 | 250.00 | 177.00 | 30,228,200 | |
| 190.00 | -14.00 | -6.9% | 204.00 | 204.00 | 190.00 | 2,124,200 | |
| 204.00 | -14.00 | -6.4% | 204.00 | 214.00 | 204.00 | 2,692,400 | |
| 218.00 | -16.00 | -6.8% | 232.00 | 252.00 | 218.00 | 660,100 | |
| 234.00 | -6.00 | -2.5% | 236.00 | 246.00 | 224.00 | 1,681,800 | |
| 240.00 | -18.00 | -7.0% | 256.00 | 256.00 | 240.00 | 744,500 | |
| 258.00 | +2.00 | +0.8% | 262.00 | 262.00 | 246.00 | 287,500 | |
| 256.00 | 0.00 | 0.0% | 256.00 | 264.00 | 254.00 | 1,657,900 | |
| 256.00 | +40.00 | +18.5% | 214.00 | 258.00 | 214.00 | 3,317,700 | |
| 216.00 | -2.00 | -0.9% | 218.00 | 218.00 | 210.00 | 866,700 | |
| 218.00 | +4.00 | +1.9% | 200.00 | 224.00 | 200.00 | 2,885,900 | |
| 214.00 | -16.00 | -7.0% | 214.00 | 214.00 | 214.00 | 126,700 | |
| 230.00 | -40.00 | -14.8% | 230.00 | 230.00 | 230.00 | 943,500 | |
| 270.00 | -4.00 | -1.5% | 270.00 | 274.00 | 260.00 | 837,600 | |
| 274.00 | -4.00 | -1.4% | 276.00 | 278.00 | 272.00 | 713,000 | |
| 278.00 | +2.00 | +0.7% | 282.00 | 282.00 | 266.00 | 417,000 | |
| 276.00 | -16.00 | -5.5% | 292.00 | 294.00 | 268.00 | 1,719,900 | |
| 292.00 | -4.00 | -1.4% | 294.00 | 296.00 | 280.00 | 1,039,200 | |
| 296.00 | +2.00 | +0.7% | 294.00 | 302.00 | 290.00 | 2,434,400 | |
| 294.00 | +6.00 | +2.1% | 296.00 | 308.00 | 288.00 | 3,833,200 | |
| 288.00 | +18.00 | +6.7% | 270.00 | 294.00 | 270.00 | 2,033,400 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 278.00 | 266.00 | 592,000 | |
| 270.00 | -16.00 | -5.6% | 286.00 | 286.00 | 266.00 | 462,000 | |
| 286.00 | -2.00 | -0.7% | 294.00 | 294.00 | 268.00 | 1,594,500 | |
| 288.00 | +34.00 | +13.4% | 258.00 | 292.00 | 258.00 | 4,346,200 | |
| 254.00 | -40.00 | -13.6% | 292.00 | 292.00 | 250.00 | 5,890,900 | |
| 294.00 | 0.00 | 0.0% | 300.00 | 302.00 | 288.00 | 1,980,700 | |
| 294.00 | -4.00 | -1.3% | 306.00 | 322.00 | 282.00 | 6,811,800 | |
| 298.00 | +2.00 | +0.7% | 300.00 | 310.00 | 298.00 | 3,455,800 | |
| 296.00 | -2.00 | -0.7% | 304.00 | 328.00 | 292.00 | 14,575,900 | |
| 298.00 | -2.00 | -0.7% | 302.00 | 312.00 | 280.00 | 9,674,000 | |
| 300.00 | -52.00 | -14.8% | 438.00 | 440.00 | 300.00 | 108,809,000 | |
| 352.00 | +70.00 | +24.8% | 294.00 | 352.00 | 288.00 | 29,369,400 | |
| 282.00 | +8.00 | +2.9% | 276.00 | 296.00 | 276.00 | 5,952,800 | |
| 274.00 | 0.00 | 0.0% | 272.00 | 278.00 | 272.00 | 708,500 | |
| 274.00 | 0.00 | 0.0% | 276.00 | 282.00 | 270.00 | 1,273,100 | |
| 274.00 | -6.00 | -2.1% | 284.00 | 296.00 | 272.00 | 5,033,200 | |
| 280.00 | +4.00 | +1.4% | 278.00 | 288.00 | 270.00 | 5,572,100 | |
| 276.00 | +10.00 | +3.8% | 264.00 | 280.00 | 262.00 | 4,225,000 | |
| 266.00 | -2.00 | -0.7% | 268.00 | 272.00 | 260.00 | 2,148,300 | |
| 268.00 | 0.00 | 0.0% | 268.00 | 270.00 | 250.00 | 3,728,900 | |
| 268.00 | -10.00 | -3.6% | 282.00 | 288.00 | 266.00 | 10,978,300 | |
| 278.00 | +22.00 | +8.6% | 256.00 | 278.00 | 256.00 | 11,406,600 | |
| 256.00 | -6.00 | -2.3% | 262.00 | 262.00 | 250.00 | 2,098,500 | |
| 262.00 | -4.00 | -1.5% | 266.00 | 294.00 | 254.00 | 25,778,200 | |
| 266.00 | -30.00 | -10.1% | 298.00 | 326.00 | 258.00 | 63,103,600 | |
| 296.00 | +58.00 | +24.4% | 240.00 | 296.00 | 238.00 | 85,236,800 | |
| 238.00 | +6.00 | +2.6% | 240.00 | 256.00 | 234.00 | 12,099,900 | |
| 232.00 | +14.00 | +6.4% | 220.00 | 232.00 | 204.00 | 9,749,200 | |
| 218.00 | +21.00 | +10.7% | 198.00 | 264.00 | 198.00 | 49,609,600 | |
| 197.00 | 0.00 | 0.0% | 197.00 | 197.00 | 197.00 | 0 | |
| 197.00 | +2.00 | +1.0% | 197.00 | 200.00 | 197.00 | 133,700 | |
| 195.00 | +2.00 | +1.0% | 193.00 | 210.00 | 190.00 | 1,366,900 | |
| 193.00 | 0.00 | 0.0% | 194.00 | 197.00 | 189.00 | 984,800 | |
| 193.00 | -1.00 | -0.5% | 194.00 | 196.00 | 193.00 | 297,100 | |
| 194.00 | -1.00 | -0.5% | 196.00 | 206.00 | 193.00 | 1,092,300 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 0 | |
| 195.00 | +1.00 | +0.5% | 195.00 | 204.00 | 192.00 | 1,584,100 | |
| 194.00 | -1.00 | -0.5% | 196.00 | 196.00 | 192.00 | 98,300 | |
| 195.00 | +2.00 | +1.0% | 193.00 | 196.00 | 191.00 | 279,900 | |
| 193.00 | -2.00 | -1.0% | 192.00 | 194.00 | 191.00 | 233,400 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 197.00 | 190.00 | 245,100 | |
| 195.00 | -2.00 | -1.0% | 199.00 | 204.00 | 190.00 | 1,220,300 | |
| 197.00 | -1.00 | -0.5% | 196.00 | 202.00 | 196.00 | 254,500 | |
| 198.00 | +1.00 | +0.5% | 197.00 | 214.00 | 194.00 | 1,617,500 | |
| 197.00 | +6.00 | +3.1% | 191.00 | 200.00 | 188.00 | 636,700 | |
| 191.00 | -2.00 | -1.0% | 193.00 | 196.00 | 189.00 | 239,500 |
- Ticker
- IDX:KICI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 292.00 (-1.4%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Jul 28, 2026
Closed 193.00 (-0.5%) on Jul 28, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 175.00 (-1.1%) on Jun 30, 2026
Advertisement Submission
Jun 5, 2026
Closed 160.00 (-11.1%) on Jun 8, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 180.00 (-0.6%) on Jun 5, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 204.00 (0.0%) on May 20, 2026
Submission of Annual And Sustainability Report
Apr 26, 2026
Closed 226.00 (-0.9%) on Apr 27, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 16, 2026
Closed 173.00 (+2.4%) on Mar 16, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Feb 13, 2026
Closed 218.00 (-2.7%) on Feb 13, 2026
PT Kedaung Indah Can Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kedaung Indah Can Tbk.