Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
26-Oct-2022 149.00 151.00 146.00 150.00 9,002,400 0
25-Oct-2022 150.00 156.00 148.00 150.00 8,870,800 0
24-Oct-2022 150.00 151.00 149.00 150.00 2,281,100 0
21-Oct-2022 150.00 150.00 148.00 150.00 3,172,200 0
20-Oct-2022 150.00 151.00 148.00 150.00 4,277,600 0
19-Oct-2022 149.00 150.00 148.00 150.00 2,898,700 0
18-Oct-2022 151.00 151.00 149.00 150.00 2,292,200 0
17-Oct-2022 150.00 151.00 148.00 151.00 6,366,800 0
14-Oct-2022 150.00 152.00 149.00 151.00 2,554,400 0
13-Oct-2022 151.00 152.00 149.00 151.00 2,604,800 0
12-Oct-2022 151.00 152.00 149.00 152.00 3,470,100 0
11-Oct-2022 149.00 152.00 148.00 151.00 4,207,200 0
10-Oct-2022 152.00 152.00 149.00 149.00 2,206,300 0
07-Oct-2022 151.00 153.00 149.00 152.00 4,313,700 0
06-Oct-2022 153.00 153.00 151.00 151.00 2,864,200 0
05-Oct-2022 152.00 153.00 150.00 153.00 3,385,100 0
04-Oct-2022 153.00 153.00 149.00 153.00 5,909,500 0
03-Oct-2022 154.00 156.00 150.00 152.00 20,861,100 0
30-Sep-2022 154.00 155.00 150.00 154.00 5,489,400 0
29-Sep-2022 157.00 157.00 150.00 155.00 20,192,500 0
28-Sep-2022 156.00 157.00 153.00 155.00 7,379,000 0
27-Sep-2022 157.00 157.00 153.00 156.00 4,028,000 0
26-Sep-2022 157.00 157.00 155.00 155.00 17,674,000 0
23-Sep-2022 153.00 158.00 152.00 156.00 2,425,700 0
22-Sep-2022 157.00 158.00 156.00 157.00 40,974,700 0
21-Sep-2022 156.00 158.00 155.00 157.00 4,093,800 0
20-Sep-2022 157.00 157.00 155.00 157.00 2,070,100 0
19-Sep-2022 156.00 157.00 153.00 157.00 4,487,400 0
16-Sep-2022 160.00 161.00 155.00 155.00 51,445,200 0
15-Sep-2022 160.00 165.00 158.00 160.00 12,325,300 0
14-Sep-2022 161.00 161.00 157.00 159.00 2,523,600 0
13-Sep-2022 160.00 160.00 158.00 159.00 2,914,100 0
12-Sep-2022 159.00 160.00 157.00 160.00 3,289,800 0
09-Sep-2022 160.00 160.00 158.00 159.00 1,798,500 0
08-Sep-2022 160.00 163.00 158.00 160.00 5,299,600 0
07-Sep-2022 159.00 160.00 157.00 160.00 2,431,700 0
06-Sep-2022 159.00 160.00 157.00 160.00 2,356,000 0
05-Sep-2022 159.00 162.00 157.00 160.00 2,741,400 0
02-Sep-2022 160.00 160.00 156.00 160.00 4,425,400 0
01-Sep-2022 158.00 161.00 155.00 160.00 1,050,300 0
31-Aug-2022 160.00 161.00 158.00 161.00 1,470,600 0
30-Aug-2022 161.00 161.00 158.00 161.00 1,550,400 0
29-Aug-2022 160.00 161.00 157.00 161.00 2,097,700 0
26-Aug-2022 162.00 162.00 159.00 161.00 1,921,600 0
25-Aug-2022 160.00 162.00 159.00 162.00 1,302,700 0
24-Aug-2022 162.00 163.00 160.00 161.00 1,752,600 0
23-Aug-2022 163.00 163.00 160.00 162.00 2,484,300 0
22-Aug-2022 162.00 164.00 160.00 163.00 2,003,200 0
19-Aug-2022 164.00 164.00 161.00 163.00 1,742,800 0
18-Aug-2022 166.00 166.00 163.00 163.00 1,428,600 0
16-Aug-2022 164.00 166.00 163.00 164.00 2,488,000 0
15-Aug-2022 164.00 165.00 163.00 164.00 728,200 0
12-Aug-2022 164.00 164.00 162.00 164.00 642,300 0
11-Aug-2022 164.00 164.00 162.00 163.00 1,415,800 0
10-Aug-2022 162.00 163.00 161.00 163.00 414,900 0
09-Aug-2022 163.00 164.00 162.00 163.00 537,800 0
08-Aug-2022 162.00 164.00 162.00 163.00 692,500 0
05-Aug-2022 163.00 164.00 161.00 163.00 337,200 0
04-Aug-2022 161.00 163.00 161.00 163.00 710,300 0
03-Aug-2022 163.00 163.00 159.00 163.00 1,099,300 0
02-Aug-2022 163.00 163.00 162.00 163.00 390,900 0
01-Aug-2022 162.00 164.00 162.00 163.00 277,000 0
29-Jul-2022 163.00 165.00 163.00 163.00 912,600 0
28-Jul-2022 162.00 163.00 160.00 163.00 1,532,200 0
27-Jul-2022 161.00 162.00 160.00 162.00 670,300 0
26-Jul-2022 163.00 163.00 160.00 161.00 676,100 0
25-Jul-2022 162.00 164.00 161.00 162.00 777,100 0
22-Jul-2022 161.00 164.00 160.00 164.00 2,195,100 0
21-Jul-2022 161.00 162.00 160.00 161.00 399,600 0
20-Jul-2022 161.00 161.00 160.00 161.00 627,900 0
19-Jul-2022 161.00 161.00 160.00 161.00 528,600 0
18-Jul-2022 161.00 161.00 160.00 161.00 358,000 0
15-Jul-2022 161.00 162.00 158.00 161.00 1,628,200 0
14-Jul-2022 162.00 162.00 160.00 162.00 884,700 0
13-Jul-2022 162.00 162.00 160.00 162.00 424,400 0
12-Jul-2022 161.00 162.00 160.00 162.00 1,032,700 0
11-Jul-2022 162.00 163.00 160.00 162.00 640,600 0
08-Jul-2022 163.00 163.00 161.00 163.00 1,649,100 0
07-Jul-2022 163.00 164.00 161.00 163.00 850,700 0
06-Jul-2022 163.00 164.00 162.00 163.00 1,352,600 0
05-Jul-2022 160.00 164.00 160.00 164.00 6,985,900 0
04-Jul-2022 164.00 164.00 158.00 162.00 1,645,000 0
01-Jul-2022 164.00 165.00 162.00 164.00 384,900 0
30-Jun-2022 165.00 166.00 163.00 165.00 1,733,200 0
29-Jun-2022 164.00 166.00 164.00 165.00 200,700 0
28-Jun-2022 165.00 165.00 163.00 164.00 350,800 0
27-Jun-2022 165.00 165.00 163.00 165.00 411,400 0
24-Jun-2022 165.00 166.00 164.00 165.00 924,600 0
23-Jun-2022 165.00 166.00 163.00 165.00 276,300 0
22-Jun-2022 166.00 166.00 162.00 165.00 5,092,800 0
21-Jun-2022 166.00 168.00 166.00 166.00 2,016,600 0
20-Jun-2022 169.00 171.00 167.00 168.00 3,395,300 0
17-Jun-2022 166.00 169.00 164.00 169.00 11,456,700 0
16-Jun-2022 165.00 166.00 163.00 165.00 1,737,800 0
15-Jun-2022 165.00 165.00 162.00 165.00 3,397,500 0
14-Jun-2022 164.00 165.00 164.00 165.00 1,803,300 0
13-Jun-2022 167.00 167.00 164.00 165.00 779,800 0
10-Jun-2022 167.00 168.00 165.00 167.00 614,300 0
09-Jun-2022 168.00 169.00 166.00 167.00 753,000 0
08-Jun-2022 167.00 169.00 164.00 167.00 681,700 0