Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 161.00 163.00 160.00 163.00 17,051,900 0
13-Oct-2021 161.00 163.00 160.00 161.00 1,578,200 0
12-Oct-2021 160.00 163.00 160.00 161.00 1,855,800 0
11-Oct-2021 162.00 163.00 160.00 160.00 2,274,200 0
08-Oct-2021 165.00 165.00 162.00 162.00 1,310,900 0
07-Oct-2021 164.00 166.00 163.00 163.00 2,321,200 0
06-Oct-2021 167.00 167.00 161.00 163.00 7,019,200 0
05-Oct-2021 164.00 167.00 160.00 164.00 10,391,400 0
04-Oct-2021 161.00 166.00 159.00 164.00 13,277,100 0
01-Oct-2021 159.00 163.00 157.00 160.00 11,358,800 0
30-Sep-2021 161.00 161.00 156.00 158.00 3,322,300 0
29-Sep-2021 158.00 160.00 156.00 158.00 2,902,400 0
28-Sep-2021 158.00 160.00 156.00 159.00 6,719,300 0
27-Sep-2021 159.00 159.00 154.00 158.00 4,158,000 0
24-Sep-2021 157.00 158.00 155.00 158.00 7,769,300 0
23-Sep-2021 156.00 158.00 154.00 157.00 4,213,000 0
22-Sep-2021 158.00 159.00 156.00 156.00 3,242,500 0
21-Sep-2021 160.00 163.00 155.00 159.00 5,621,900 0
20-Sep-2021 163.00 165.00 160.00 161.00 10,336,100 0
17-Sep-2021 159.00 161.00 156.00 161.00 10,704,900 0
16-Sep-2021 159.00 160.00 157.00 159.00 2,282,200 0
15-Sep-2021 157.00 159.00 155.00 159.00 4,529,300 0
14-Sep-2021 155.00 157.00 154.00 157.00 9,807,000 0
13-Sep-2021 157.00 159.00 150.00 156.00 13,678,800 0
10-Sep-2021 152.00 157.00 150.00 157.00 5,744,700 0
09-Sep-2021 155.00 156.00 147.00 153.00 20,162,400 0
08-Sep-2021 153.00 156.00 150.00 155.00 18,409,500 0
07-Sep-2021 160.00 162.00 150.00 153.00 35,588,100 0
06-Sep-2021 160.00 161.00 150.00 159.00 31,809,300 0
03-Sep-2021 169.00 171.00 158.00 159.00 59,729,100 0
02-Sep-2021 170.00 171.00 169.00 169.00 1,912,500 0
01-Sep-2021 169.00 170.00 168.00 169.00 1,799,000 0
31-Aug-2021 170.00 170.00 168.00 169.00 1,285,500 0
30-Aug-2021 170.00 170.00 168.00 168.00 2,705,400 0
27-Aug-2021 170.00 171.00 168.00 168.00 1,765,900 0
26-Aug-2021 172.00 173.00 170.00 170.00 2,669,900 0
25-Aug-2021 171.00 174.00 171.00 172.00 8,969,600 0
24-Aug-2021 170.00 171.00 169.00 171.00 5,767,100 0
23-Aug-2021 173.00 173.00 167.00 170.00 5,600,500 0
20-Aug-2021 168.00 168.00 166.00 168.00 3,173,000 0
19-Aug-2021 169.00 169.00 165.00 168.00 10,589,700 0
18-Aug-2021 169.00 170.00 168.00 169.00 2,035,100 0
16-Aug-2021 169.00 170.00 167.00 169.00 3,573,900 0
13-Aug-2021 171.00 172.00 168.00 169.00 1,545,200 0
12-Aug-2021 169.00 170.00 168.00 169.00 2,745,500 0
10-Aug-2021 169.00 171.00 166.00 169.00 6,817,400 0
09-Aug-2021 169.00 172.00 168.00 169.00 10,984,500 0