What is the all time high of KICI?

PT Kedaung Indah Can Tbk (KICI) closed at its highest ever adjusted price, IDR 408.00, on Oct 24, 2019. Its lowest close was IDR 30.00 on Apr 1, 2010.

How much has KICI returned over the last 10 years?

+117.8% in price terms from the close ten years before Sep 28, 2026, which is +8.1% a year compounded. Over one year the return is +110.0%; over five years +21.5%.

What was the worst drawdown in KICI history?

-83.3% from the Jun 25, 2002 peak to the Apr 1, 2010 trough on adjusted closes; the previous peak was regained on May 4, 2017.

How far back does KICI historical data go?

The daily series starts on May 3, 2002 and runs to Sep 28, 2026: 6,048 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KICI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KICI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KICI?

Among complete calendar years, 2010 was the best at +143.4% and 2006 the worst at -46.2%, measured close to close.

IDX · KICI · stock

PT Kedaung Indah Can Tbk (KICI) stock price history

Every IDX trading session of PT Kedaung Indah Can Tbk from May 3, 2002 to Sep 28, 2026: 6,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KICI data, free key Year by year table

KICI adjusted close, 2002 to 2026

KICIPT Kedaung Indah Can Tbk

IDR 294.00+110.0% over one year

IDR 408.00
All time high, 2019: IDR 440.00
52 week high, IDR 135.00 low: 6,048
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

KICI key facts

PT Kedaung Indah Can Tbk (KICI) closed at IDR 294.00 on Sep 28, 2026 on IDX.
KICI's all time high close is IDR 408.00, set on Oct 24, 2019; its all time low close is IDR 30.00 on Apr 1, 2010.
KICI's 52 week range is IDR 135.00 to IDR 440.00.
KICI returned +110.0% over the year to Sep 28, 2026 and +21.5% over five years.
Over ten years KICI returned +118%, +8.1% a year compounded.
KICI's deepest drawdown was -83.3% from Jun 25, 2002 to Apr 1, 2010.
DataCedar holds 6,048 daily sessions of KICI history from May 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KICI price chart, 2002 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KICI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+23.5%
3 months	+65.2%
6 months	+58.9%
Year to date	+47.7%
1 year	+110.0%
3 years	+111.5%
5 years	+21.5%
10 years	+117.8%
Since May 3, 2002	+111.4%
Compound annual growth, 24.4 years	+3.1%

KICI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 408.00 on Oct 24, 2019
All time low close: IDR 30.00 on Apr 1, 2010
52 week high: IDR 440.00 on Sep 21, 2026
52 week low: IDR 135.00 on Oct 13, 2025
Deepest drawdown: -83.3% from Jun 25, 2002 to Apr 1, 2010, recovered May 4, 2017
Best single session: +35.0% on Apr 26, 2010
Worst single session: -33.3% on Feb 15, 2008
Volatility, 1 year annualised: 106.3%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2002: 2.1×
Best calendar year: 2010, +143%
Worst calendar year: 2006, -46%

KICI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 197.00	IDR 440.00	IDR 153.00	IDR 294.00	+47.7%	1.1B	179
2025	IDR 131.00	IDR 320.00	IDR 102.00	IDR 199.00	+51.9%	450M	236
2024	IDR 132.00	IDR 252.00	IDR 98.00	IDR 131.00	-3.0%	926.1M	237
2023	IDR 206.00	IDR 218.00	IDR 130.00	IDR 135.00	-34.5%	17.2M	239
2022	IDR 288.00	IDR 336.00	IDR 175.00	IDR 206.00	-28.5%	167M	246
2021	IDR 199.00	IDR 394.00	IDR 176.00	IDR 288.00	+35.8%	300.3M	247
2020	IDR 210.00	IDR 308.00	IDR 146.00	IDR 212.00	+5.0%	1.4M	242
2019	IDR 284.00	IDR 418.00	IDR 191.00	IDR 202.00	-28.9%	3.6M	258
2018	IDR 171.00	IDR 326.00	IDR 160.00	IDR 284.00	+66.1%	51.8M	261
2017	IDR 120.00	IDR 260.00	IDR 110.00	IDR 171.00	+42.5%	138.2M	254
2016	IDR 131.00	IDR 195.00	IDR 110.00	IDR 120.00	-4.0%	41.5M	246
2015	IDR 133.00	IDR 142.00	IDR 103.00	IDR 125.00	-6.7%	735.6K	245
2014	IDR 137.50	IDR 157.00	IDR 125.00	IDR 134.00	-0.7%	4.1M	244
2013	IDR 142.50	IDR 202.50	IDR 115.00	IDR 135.00	0.0%	93.3M	244
2012	IDR 90.00	IDR 160.00	IDR 84.00	IDR 135.00	+50.0%	28.3M	246
2011	IDR 110.00	IDR 110.00	IDR 83.00	IDR 90.00	-2.7%	1.8M	247
2010	IDR 38.00	IDR 125.00	IDR 25.00	IDR 92.50	+143.4%	5M	245
2009	IDR 50.00	IDR 62.50	IDR 38.00	IDR 38.00	-24.0%	86K	244
2008	IDR 67.50	IDR 67.50	IDR 45.00	IDR 50.00	-25.9%	298K	239
2007	IDR 52.50	IDR 67.50	IDR 52.50	IDR 67.50	+28.6%	435K	247
2006	IDR 97.50	IDR 100.00	IDR 42.50	IDR 52.50	-46.2%	347.2K	259
2005	IDR 97.50	IDR 117.50	IDR 57.50	IDR 97.50	0.0%	431K	247
2004	IDR 89.74	IDR 160.00	IDR 67.31	IDR 97.50	+8.6%	2.1M	262
2003	IDR 145.83	IDR 166.03	IDR 69.55	IDR 89.74	-38.5%	313K	261
2002	IDR 217.63	IDR 217.63	IDR 123.40	IDR 145.83	n/a	77K	173

KICI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 294.00	-0.7%
August 2026	IDR 296.00	+53.4%
July 2026	IDR 193.00	+10.3%
June 2026	IDR 175.00	-12.5%
May 2026	IDR 200.00	-8.3%
April 2026	IDR 218.00	+17.8%
March 2026	IDR 185.00	-14.4%
February 2026	IDR 216.00	-14.3%
January 2026	IDR 252.00	+26.6%
December 2025	IDR 199.00	-18.4%
November 2025	IDR 244.00	+26.4%
October 2025	IDR 193.00	+33.1%

About the KICI data

Daily bars. 6,048 sessions from May 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KICI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KDTN PT Puri Sentul Permai Tbk
KEEN PT Kencana Energi Lestari Tbk
KEJU PT Mulia Boga Raya Tbk
KETR PT Ketrosden Triasmitra
KIJA PT Kawasan Industri Jababeka Tbk
KING PT Hoffmen Cleanindo Tbk
KINO PT Kino Indonesia Tbk
KIOS PT Kioson Komersial Indonesia Tbk

Browse IDX

Historical data guides

Common questions

KICI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market