Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
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