Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
06-Aug-2021 169.00 169.00 167.00 169.00 5,551,900 0
05-Aug-2021 170.00 170.00 167.00 169.00 7,736,600 0
04-Aug-2021 170.00 172.00 168.00 170.00 2,120,900 0
03-Aug-2021 169.00 170.00 168.00 170.00 2,383,800 0
02-Aug-2021 170.00 170.00 166.00 169.00 5,093,500 0
30-Jul-2021 170.00 173.00 167.00 170.00 4,260,600 0
29-Jul-2021 170.00 170.00 168.00 170.00 4,230,300 0
28-Jul-2021 170.00 170.00 167.00 170.00 5,674,400 0
27-Jul-2021 169.00 172.00 168.00 170.00 6,046,400 0
26-Jul-2021 172.00 174.00 166.00 170.00 12,033,900 0
23-Jul-2021 172.00 174.00 170.00 172.00 3,457,300 0
22-Jul-2021 171.00 173.00 170.00 171.00 3,876,100 0
21-Jul-2021 168.00 171.00 167.00 170.00 4,706,100 0
19-Jul-2021 170.00 171.00 166.00 169.00 4,069,000 0
16-Jul-2021 169.00 170.00 166.00 170.00 3,049,400 0
15-Jul-2021 169.00 169.00 164.00 169.00 7,452,600 0
14-Jul-2021 170.00 170.00 165.00 169.00 4,573,000 0
13-Jul-2021 170.00 170.00 167.00 170.00 3,557,500 0
12-Jul-2021 170.00 172.00 166.00 170.00 3,737,300 0
09-Jul-2021 173.00 173.00 169.00 170.00 3,146,500 0
08-Jul-2021 172.00 174.00 171.00 173.00 5,186,900 0
07-Jul-2021 170.00 175.00 169.00 171.00 12,318,200 0
06-Jul-2021 169.00 170.00 167.00 170.00 1,900,100 0
05-Jul-2021 170.00 172.00 165.00 169.00 4,736,000 0
02-Jul-2021 170.00 175.00 165.00 170.00 13,222,800 0
01-Jul-2021 169.00 170.00 163.00 170.00 13,131,800 0
30-Jun-2021 171.00 172.00 166.00 170.00 13,993,700 0
29-Jun-2021 173.00 174.00 169.00 172.00 5,169,700 0
28-Jun-2021 173.00 173.00 167.00 172.00 8,758,200 0
25-Jun-2021 173.00 174.00 171.00 172.00 6,571,300 0
24-Jun-2021 181.00 181.00 172.00 172.00 15,319,300 0
23-Jun-2021 185.00 186.00 181.00 181.00 4,370,500 0
22-Jun-2021 183.00 186.00 178.00 184.00 9,523,400 0
21-Jun-2021 184.00 185.00 178.00 179.00 17,435,000 0