Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
30-Dec-2022 146.00 146.00 145.00 146.00 463,000 0
29-Dec-2022 145.00 146.00 145.00 146.00 8,230,000 0
28-Dec-2022 146.00 146.00 144.00 146.00 1,121,900 0
27-Dec-2022 145.00 146.00 145.00 146.00 133,000 0
26-Dec-2022 146.00 146.00 144.00 146.00 1,009,600 0
23-Dec-2022 146.00 146.00 145.00 146.00 215,100 0
22-Dec-2022 145.00 146.00 144.00 146.00 267,900 0
21-Dec-2022 146.00 146.00 145.00 146.00 2,183,600 0
20-Dec-2022 146.00 147.00 144.00 146.00 6,303,800 0
19-Dec-2022 146.00 146.00 145.00 146.00 9,039,400 0
16-Dec-2022 145.00 146.00 144.00 146.00 8,755,300 0
15-Dec-2022 146.00 146.00 136.00 146.00 15,213,900 0
14-Dec-2022 146.00 146.00 144.00 146.00 1,113,800 0
13-Dec-2022 146.00 146.00 143.00 146.00 3,140,700 0
12-Dec-2022 146.00 147.00 142.00 146.00 2,082,100 0
09-Dec-2022 145.00 147.00 144.00 146.00 1,001,000 0
08-Dec-2022 144.00 147.00 141.00 146.00 6,885,300 0
07-Dec-2022 144.00 146.00 141.00 145.00 13,537,400 0
06-Dec-2022 144.00 147.00 140.00 145.00 12,303,400 0
05-Dec-2022 146.00 146.00 142.00 145.00 11,200,900 0
02-Dec-2022 147.00 147.00 145.00 147.00 4,503,300 0
01-Dec-2022 147.00 147.00 145.00 147.00 3,954,700 0
30-Nov-2022 146.00 147.00 144.00 147.00 4,950,700 0
29-Nov-2022 146.00 147.00 144.00 147.00 5,804,200 0
28-Nov-2022 148.00 148.00 144.00 147.00 6,372,200 0
25-Nov-2022 148.00 149.00 147.00 148.00 986,600 0
24-Nov-2022 147.00 155.00 147.00 148.00 13,604,800 0
23-Nov-2022 147.00 148.00 145.00 148.00 4,360,600 0
22-Nov-2022 147.00 148.00 145.00 148.00 4,595,100 0
21-Nov-2022 148.00 148.00 145.00 148.00 4,374,200 0
18-Nov-2022 149.00 149.00 145.00 148.00 4,600,200 0
17-Nov-2022 150.00 150.00 147.00 148.00 2,765,100 0
16-Nov-2022 149.00 150.00 146.00 150.00 3,544,300 0
15-Nov-2022 149.00 150.00 148.00 149.00 2,876,900 0
14-Nov-2022 150.00 150.00 148.00 150.00 2,845,600 0
11-Nov-2022 148.00 150.00 148.00 150.00 3,694,600 0
10-Nov-2022 150.00 150.00 148.00 150.00 3,899,200 0
09-Nov-2022 150.00 150.00 148.00 150.00 4,052,100 0
08-Nov-2022 149.00 150.00 148.00 149.00 3,224,300 0
07-Nov-2022 150.00 150.00 148.00 150.00 2,983,400 0
04-Nov-2022 150.00 150.00 148.00 150.00 2,907,400 0
03-Nov-2022 150.00 150.00 147.00 150.00 2,836,900 0
02-Nov-2022 150.00 150.00 147.00 148.00 4,010,000 0
01-Nov-2022 150.00 154.00 149.00 150.00 17,157,100 0
31-Oct-2022 150.00 150.00 148.00 150.00 2,869,700 0
28-Oct-2022 149.00 150.00 148.00 150.00 5,240,400 0
27-Oct-2022 150.00 150.00 147.00 149.00 3,432,000 0
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