Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
19-May-2026 172.00 172.00 159.00 163.00 92,184,800 0
18-May-2026 174.00 174.00 165.00 170.00 64,138,600 0
15-May-2026 174.00 174.00 174.00 174.00 0 0
14-May-2026 174.00 174.00 174.00 174.00 0 0
13-May-2026 174.00 174.00 170.00 174.00 53,488,500 0
12-May-2026 175.00 176.00 171.00 174.00 46,347,200 0
11-May-2026 180.00 181.00 172.00 175.00 68,820,700 0
08-May-2026 183.00 183.00 177.00 180.00 50,751,000 0
07-May-2026 181.00 184.00 180.00 183.00 76,530,400 0
06-May-2026 180.00 182.00 177.00 180.00 53,472,300 0
05-May-2026 180.00 180.00 176.00 178.00 37,507,300 0
04-May-2026 181.00 183.00 177.00 179.00 48,174,100 0
30-Apr-2026 188.00 189.00 177.00 180.00 79,486,200 0
29-Apr-2026 188.00 190.00 184.00 187.00 82,168,600 0
28-Apr-2026 185.00 189.00 182.00 186.00 75,047,000 0
27-Apr-2026 185.00 190.00 183.00 185.00 52,815,800 0
24-Apr-2026 192.00 192.00 182.00 185.00 116,444,400 0
23-Apr-2026 200.00 202.00 187.00 189.00 261,624,800 0
22-Apr-2026 192.00 220.00 191.00 202.00 706,301,000 0
21-Apr-2026 188.00 192.00 187.00 191.00 59,207,100 0
20-Apr-2026 190.00 193.00 188.00 189.00 82,031,800 0
17-Apr-2026 187.00 194.00 184.00 189.00 149,505,600 0
16-Apr-2026 189.00 192.00 185.00 187.00 69,559,000 0
15-Apr-2026 186.00 193.00 185.00 188.00 174,969,900 0
14-Apr-2026 188.00 188.00 174.00 184.00 290,079,900 0
13-Apr-2026 180.00 196.00 179.00 186.00 282,070,700 0
10-Apr-2026 180.00 183.00 180.00 183.00 75,569,800 0
09-Apr-2026 180.00 181.00 177.00 180.00 55,633,700 0
08-Apr-2026 179.00 185.00 177.00 181.00 115,084,900 0
07-Apr-2026 176.00 178.00 174.00 176.00 22,625,000 0
06-Apr-2026 174.00 176.00 168.00 176.00 18,029,800 0
02-Apr-2026 176.00 178.00 174.00 174.00 42,073,700 0
01-Apr-2026 180.00 180.00 175.00 180.00 65,524,400 0
31-Mar-2026 177.00 177.00 172.00 174.00 45,774,800 0
30-Mar-2026 175.00 178.00 172.00 175.00 38,633,500 0
27-Mar-2026 178.00 180.00 175.00 179.00 26,046,000 0
26-Mar-2026 180.00 181.00 175.00 178.00 76,632,700 0
25-Mar-2026 180.00 182.00 177.00 180.00 64,558,900 0
17-Mar-2026 174.00 183.00 173.00 180.00 91,420,500 0
16-Mar-2026 169.00 173.00 167.00 172.00 33,112,600 0
13-Mar-2026 174.00 174.00 165.00 170.00 86,692,000 0
12-Mar-2026 179.00 180.00 173.00 175.00 63,509,500 0
11-Mar-2026 175.00 183.00 173.00 179.00 145,707,000 0
10-Mar-2026 173.00 178.00 167.00 175.00 111,146,400 0
09-Mar-2026 170.00 177.00 160.00 170.00 178,677,800 0
06-Mar-2026 174.00 204.00 165.00 183.00 521,661,200 0
05-Mar-2026 185.00 192.00 174.00 174.00 212,939,800 0
04-Mar-2026 199.00 199.00 181.00 185.00 104,688,800 0
03-Mar-2026 199.00 202.00 196.00 200.00 65,238,500 0
02-Mar-2026 200.00 204.00 193.00 200.00 106,622,000 0
27-Feb-2026 208.00 214.00 202.00 206.00 112,360,800 0
26-Feb-2026 218.00 218.00 206.00 210.00 85,980,500 0
25-Feb-2026 222.00 222.00 212.00 218.00 78,654,500 0
24-Feb-2026 228.00 228.00 214.00 220.00 99,202,500 0
23-Feb-2026 230.00 230.00 224.00 228.00 53,187,000 0
20-Feb-2026 230.00 232.00 220.00 228.00 105,198,300 0
19-Feb-2026 230.00 236.00 226.00 230.00 134,337,100 0
18-Feb-2026 226.00 240.00 222.00 228.00 191,048,600 0
13-Feb-2026 224.00 230.00 220.00 224.00 117,151,800 0
12-Feb-2026 228.00 232.00 222.00 226.00 114,105,300 0
11-Feb-2026 218.00 234.00 218.00 228.00 282,300,500 0
10-Feb-2026 210.00 218.00 206.00 216.00 125,401,800 0
09-Feb-2026 202.00 208.00 193.00 208.00 130,976,200 0
06-Feb-2026 206.00 210.00 195.00 199.00 162,145,700 0
05-Feb-2026 212.00 228.00 210.00 216.00 130,194,100 0
04-Feb-2026 214.00 218.00 204.00 210.00 153,879,300 0
03-Feb-2026 200.00 214.00 181.00 214.00 227,777,700 0
02-Feb-2026 232.00 232.00 194.00 197.00 302,434,400 0
30-Jan-2026 230.00 240.00 220.00 228.00 164,280,300 0
29-Jan-2026 238.00 250.00 220.00 224.00 575,974,400 0
28-Jan-2026 238.00 260.00 238.00 258.00 638,473,800 0
27-Jan-2026 276.00 284.00 270.00 280.00 145,083,400 0
26-Jan-2026 282.00 288.00 272.00 278.00 212,736,300 0
23-Jan-2026 282.00 286.00 268.00 282.00 234,365,100 0
22-Jan-2026 280.00 298.00 264.00 280.00 733,954,900 0
21-Jan-2026 280.00 296.00 264.00 276.00 656,149,300 0
20-Jan-2026 298.00 304.00 272.00 280.00 396,161,600 0
19-Jan-2026 308.00 308.00 290.00 300.00 223,518,000 0
15-Jan-2026 314.00 328.00 302.00 308.00 420,153,200 0
14-Jan-2026 310.00 322.00 292.00 312.00 452,274,800 0
13-Jan-2026 340.00 346.00 294.00 308.00 438,367,000 0
12-Jan-2026 348.00 348.00 310.00 332.00 650,153,800 0
09-Jan-2026 320.00 364.00 306.00 354.00 1,617,870,800 0
08-Jan-2026 258.00 312.00 252.00 312.00 1,374,420,600 0
07-Jan-2026 252.00 262.00 230.00 250.00 966,926,100 0
06-Jan-2026 216.00 258.00 212.00 240.00 789,756,700 0
05-Jan-2026 210.00 216.00 202.00 210.00 111,740,500 0
02-Jan-2026 210.00 210.00 200.00 208.00 67,281,800 0
30-Dec-2025 204.00 210.00 198.00 210.00 58,428,500 0
29-Dec-2025 200.00 206.00 186.00 204.00 69,776,500 0
24-Dec-2025 202.00 204.00 194.00 198.00 113,760,400 0
23-Dec-2025 218.00 218.00 200.00 200.00 182,844,900 0
22-Dec-2025 222.00 224.00 210.00 218.00 106,596,600 0
19-Dec-2025 228.00 228.00 216.00 222.00 68,720,400 0
18-Dec-2025 226.00 228.00 218.00 224.00 130,475,800 0
17-Dec-2025 230.00 236.00 220.00 226.00 154,682,500 0
16-Dec-2025 220.00 234.00 200.00 228.00 204,567,900 0
15-Dec-2025 252.00 262.00 214.00 220.00 872,917,400 0
12-Dec-2025 226.00 256.00 206.00 250.00 1,199,823,100 0
11-Dec-2025 190.00 228.00 188.00 212.00 1,159,999,100 0