Price History - KIJA

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