Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 170.00 172.00 169.00 170.00 3,450,100 0
28-Dec-2021 170.00 172.00 169.00 170.00 1,632,200 0
27-Dec-2021 170.00 172.00 169.00 170.00 1,265,800 0
24-Dec-2021 170.00 172.00 170.00 170.00 575,500 0
23-Dec-2021 170.00 172.00 168.00 171.00 3,788,300 0
22-Dec-2021 170.00 175.00 170.00 171.00 2,417,500 0
21-Dec-2021 170.00 175.00 170.00 175.00 1,471,600 0
20-Dec-2021 172.00 175.00 171.00 171.00 981,500 0
17-Dec-2021 173.00 178.00 171.00 174.00 4,943,200 0
16-Dec-2021 173.00 174.00 171.00 172.00 399,800 0
15-Dec-2021 171.00 175.00 170.00 174.00 3,080,600 0
14-Dec-2021 170.00 174.00 170.00 171.00 2,663,100 0
13-Dec-2021 174.00 176.00 173.00 174.00 846,200 0
10-Dec-2021 173.00 177.00 171.00 175.00 1,873,600 0
09-Dec-2021 175.00 179.00 173.00 174.00 3,665,400 0
08-Dec-2021 172.00 176.00 170.00 173.00 4,463,300 0
07-Dec-2021 172.00 175.00 166.00 173.00 24,815,500 0
06-Dec-2021 172.00 176.00 171.00 171.00 4,954,300 0
03-Dec-2021 172.00 175.00 172.00 172.00 1,690,400 0
02-Dec-2021 171.00 173.00 170.00 172.00 661,800 0
01-Dec-2021 173.00 175.00 171.00 171.00 2,348,500 0
30-Nov-2021 170.00 173.00 169.00 173.00 5,626,900 0
29-Nov-2021 171.00 173.00 164.00 170.00 5,847,800 0
26-Nov-2021 175.00 175.00 170.00 170.00 4,040,100 0
25-Nov-2021 177.00 177.00 174.00 174.00 2,000,500 0
24-Nov-2021 173.00 177.00 172.00 176.00 2,476,400 0
23-Nov-2021 172.00 176.00 171.00 173.00 14,419,100 0
22-Nov-2021 171.00 172.00 170.00 172.00 1,274,200 0
19-Nov-2021 170.00 172.00 169.00 172.00 2,960,300 0
18-Nov-2021 174.00 174.00 170.00 170.00 2,602,200 0
17-Nov-2021 173.00 175.00 172.00 173.00 3,912,600 0
16-Nov-2021 175.00 176.00 171.00 173.00 2,739,800 0
15-Nov-2021 177.00 180.00 175.00 175.00 2,761,400 0
12-Nov-2021 174.00 181.00 170.00 177.00 12,431,700 0
11-Nov-2021 175.00 176.00 173.00 174.00 5,793,600 0
10-Nov-2021 171.00 177.00 170.00 174.00 13,160,200 0
09-Nov-2021 170.00 172.00 168.00 170.00 3,932,400 0
08-Nov-2021 171.00 173.00 170.00 170.00 4,145,300 0
05-Nov-2021 174.00 176.00 167.00 171.00 9,602,600 0
04-Nov-2021 161.00 174.00 161.00 172.00 39,485,700 0
03-Nov-2021 159.00 161.00 157.00 161.00 5,570,600 0
02-Nov-2021 156.00 158.00 155.00 158.00 4,503,000 0
01-Nov-2021 158.00 159.00 153.00 156.00 11,186,700 0
29-Oct-2021 159.00 160.00 156.00 158.00 3,035,200 0
28-Oct-2021 158.00 159.00 156.00 158.00 2,887,900 0
27-Oct-2021 160.00 162.00 158.00 158.00 6,194,700 0
26-Oct-2021 160.00 163.00 159.00 160.00 1,521,100 0
25-Oct-2021 160.00 163.00 160.00 161.00 1,060,800 0
22-Oct-2021 163.00 164.00 160.00 160.00 2,953,000 0
21-Oct-2021 164.00 166.00 163.00 163.00 4,660,200 0
19-Oct-2021 162.00 165.00 162.00 164.00 5,224,600 0
18-Oct-2021 162.00 163.00 161.00 162.00 7,153,800 0
15-Oct-2021 163.00 166.00 161.00 162.00 5,626,400 0