Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
07-Jun-2022 169.00 170.00 166.00 167.00 1,199,200 0
06-Jun-2022 164.00 175.00 163.00 168.00 5,531,100 0
03-Jun-2022 165.00 165.00 163.00 165.00 1,380,800 0
02-Jun-2022 165.00 166.00 163.00 165.00 808,600 0
31-May-2022 165.00 165.00 163.00 165.00 1,494,800 0
30-May-2022 164.00 165.00 162.00 165.00 2,633,000 0
27-May-2022 164.00 165.00 163.00 165.00 588,400 0
25-May-2022 165.00 165.00 163.00 165.00 684,400 0
24-May-2022 166.00 166.00 163.00 165.00 1,144,500 0
23-May-2022 165.00 167.00 162.00 166.00 2,798,200 0
20-May-2022 164.00 168.00 164.00 167.00 636,400 0
19-May-2022 166.00 166.00 163.00 165.00 781,600 0
18-May-2022 165.00 166.00 163.00 165.00 1,697,400 0
17-May-2022 169.00 169.00 164.00 165.00 580,400 0
13-May-2022 165.00 165.00 161.00 165.00 1,220,700 0
12-May-2022 166.00 167.00 163.00 165.00 1,842,600 0
11-May-2022 164.00 167.00 164.00 166.00 850,600 0
10-May-2022 165.00 167.00 163.00 165.00 764,000 0
09-May-2022 171.00 172.00 163.00 165.00 1,848,900 0
28-Apr-2022 168.00 170.00 167.00 170.00 902,800 0
27-Apr-2022 169.00 169.00 166.00 169.00 1,709,100 0
26-Apr-2022 169.00 169.00 166.00 169.00 3,134,000 0
25-Apr-2022 170.00 170.00 167.00 169.00 2,040,200 0
22-Apr-2022 172.00 172.00 169.00 170.00 2,452,600 0
21-Apr-2022 170.00 172.00 170.00 172.00 894,800 0
20-Apr-2022 173.00 173.00 169.00 171.00 2,112,200 0
19-Apr-2022 172.00 173.00 169.00 172.00 2,582,400 0
18-Apr-2022 172.00 173.00 170.00 173.00 2,832,200 0
14-Apr-2022 173.00 173.00 170.00 173.00 776,200 0
13-Apr-2022 172.00 173.00 170.00 173.00 1,106,100 0
12-Apr-2022 172.00 174.00 170.00 172.00 1,543,000 0
11-Apr-2022 172.00 173.00 170.00 172.00 2,001,700 0
08-Apr-2022 172.00 173.00 170.00 173.00 1,765,200 0
07-Apr-2022 172.00 173.00 171.00 172.00 734,700 0
06-Apr-2022 171.00 173.00 170.00 172.00 1,935,300 0
05-Apr-2022 170.00 173.00 170.00 171.00 1,086,400 0
04-Apr-2022 171.00 172.00 169.00 171.00 2,098,000 0
01-Apr-2022 172.00 173.00 171.00 171.00 957,200 0
31-Mar-2022 171.00 173.00 171.00 172.00 8,009,600 0
30-Mar-2022 172.00 173.00 171.00 172.00 636,100 0
29-Mar-2022 175.00 175.00 170.00 172.00 536,100 0
28-Mar-2022 172.00 173.00 170.00 172.00 1,108,200 0
25-Mar-2022 172.00 174.00 172.00 172.00 471,800 0
24-Mar-2022 180.00 180.00 172.00 173.00 778,600 0
23-Mar-2022 172.00 174.00 172.00 172.00 767,300 0
22-Mar-2022 172.00 175.00 171.00 172.00 912,500 0
21-Mar-2022 170.00 173.00 170.00 171.00 414,100 0
18-Mar-2022 173.00 173.00 170.00 171.00 799,900 0
17-Mar-2022 171.00 175.00 169.00 171.00 2,586,700 0
16-Mar-2022 172.00 172.00 170.00 171.00 3,098,800 0
15-Mar-2022 173.00 181.00 171.00 172.00 4,263,300 0
14-Mar-2022 171.00 172.00 170.00 172.00 1,765,200 0
11-Mar-2022 171.00 171.00 169.00 170.00 2,875,300 0
10-Mar-2022 170.00 172.00 169.00 170.00 1,105,200 0
09-Mar-2022 169.00 172.00 160.00 170.00 5,018,700 0
08-Mar-2022 171.00 171.00 169.00 170.00 2,582,800 0
07-Mar-2022 169.00 172.00 168.00 171.00 4,187,200 0
04-Mar-2022 168.00 170.00 167.00 169.00 1,646,700 0
02-Mar-2022 167.00 170.00 167.00 168.00 2,149,800 0
01-Mar-2022 168.00 171.00 167.00 167.00 3,102,700 0
25-Feb-2022 165.00 173.00 165.00 168.00 1,064,300 0
24-Feb-2022 165.00 174.00 165.00 167.00 6,979,200 0
23-Feb-2022 166.00 168.00 165.00 167.00 1,268,100 0
22-Feb-2022 167.00 168.00 165.00 166.00 1,548,600 0
21-Feb-2022 163.00 168.00 163.00 167.00 4,009,300 0
18-Feb-2022 163.00 166.00 163.00 165.00 3,955,600 0
17-Feb-2022 164.00 167.00 163.00 165.00 3,775,400 0
16-Feb-2022 162.00 168.00 161.00 167.00 7,928,600 0
15-Feb-2022 161.00 163.00 160.00 162.00 3,791,600 0
14-Feb-2022 162.00 162.00 161.00 161.00 467,300 0
11-Feb-2022 163.00 163.00 161.00 162.00 924,400 0
10-Feb-2022 162.00 163.00 160.00 161.00 4,870,500 0
09-Feb-2022 161.00 163.00 160.00 161.00 2,695,100 0
08-Feb-2022 161.00 163.00 160.00 161.00 3,888,100 0
07-Feb-2022 160.00 163.00 160.00 161.00 3,732,500 0
04-Feb-2022 161.00 162.00 159.00 161.00 3,668,500 0
03-Feb-2022 160.00 168.00 159.00 161.00 11,013,500 0
02-Feb-2022 159.00 160.00 159.00 160.00 2,363,700 0
31-Jan-2022 160.00 161.00 159.00 160.00 2,494,500 0
28-Jan-2022 160.00 161.00 159.00 160.00 3,348,000 0
27-Jan-2022 160.00 160.00 159.00 160.00 1,479,500 0
26-Jan-2022 161.00 161.00 158.00 160.00 2,030,900 0
25-Jan-2022 160.00 161.00 158.00 160.00 1,392,900 0
24-Jan-2022 161.00 161.00 157.00 160.00 2,624,300 0
21-Jan-2022 160.00 161.00 159.00 161.00 1,340,400 0
20-Jan-2022 160.00 161.00 159.00 161.00 2,360,500 0
19-Jan-2022 162.00 162.00 159.00 160.00 3,151,800 0
18-Jan-2022 160.00 163.00 159.00 160.00 1,901,600 0
17-Jan-2022 160.00 164.00 159.00 160.00 1,826,100 0
14-Jan-2022 159.00 162.00 158.00 160.00 1,382,700 0
13-Jan-2022 160.00 160.00 158.00 160.00 2,657,800 0
12-Jan-2022 164.00 167.00 157.00 160.00 3,262,600 0
11-Jan-2022 162.00 163.00 159.00 160.00 1,442,600 0
10-Jan-2022 162.00 164.00 160.00 162.00 1,329,100 0
07-Jan-2022 162.00 164.00 160.00 162.00 5,626,100 0
06-Jan-2022 162.00 164.00 161.00 162.00 2,968,800 0
05-Jan-2022 166.00 166.00 160.00 162.00 3,745,800 0
04-Jan-2022 167.00 168.00 164.00 166.00 1,503,300 0
03-Jan-2022 166.00 168.00 165.00 166.00 908,300 0
30-Dec-2021 169.00 169.00 162.00 166.00 4,448,600 0