Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 186.00 194.00 183.00 186.00 240,409,600 0
09-Dec-2025 171.00 202.00 170.00 183.00 570,473,000 0
08-Dec-2025 171.00 172.00 170.00 171.00 23,255,400 0
05-Dec-2025 171.00 172.00 169.00 172.00 19,323,000 0
04-Dec-2025 175.00 175.00 167.00 173.00 83,558,800 0
03-Dec-2025 179.00 180.00 175.00 175.00 37,148,300 0
02-Dec-2025 178.00 179.00 176.00 179.00 10,562,500 0
01-Dec-2025 180.00 181.00 175.00 178.00 22,742,400 0
28-Nov-2025 181.00 182.00 179.00 180.00 5,795,000 0
27-Nov-2025 181.00 182.00 179.00 181.00 11,817,300 0
26-Nov-2025 183.00 183.00 179.00 181.00 25,805,100 0
25-Nov-2025 185.00 185.00 182.00 183.00 18,661,700 0
24-Nov-2025 183.00 185.00 182.00 185.00 8,422,400 0
21-Nov-2025 183.00 184.00 181.00 183.00 14,838,500 0
20-Nov-2025 185.00 185.00 182.00 184.00 14,273,500 0
19-Nov-2025 186.00 186.00 183.00 185.00 22,564,300 0
18-Nov-2025 188.00 188.00 186.00 186.00 17,602,300 0
17-Nov-2025 188.00 189.00 185.00 188.00 23,891,200 0
14-Nov-2025 186.00 188.00 184.00 188.00 11,090,600 0
13-Nov-2025 185.00 188.00 184.00 186.00 44,664,600 0
12-Nov-2025 186.00 188.00 184.00 187.00 29,492,300 0
11-Nov-2025 190.00 190.00 185.00 188.00 27,733,500 0
10-Nov-2025 190.00 192.00 189.00 190.00 21,138,400 0
07-Nov-2025 191.00 191.00 189.00 191.00 11,792,100 0
06-Nov-2025 192.00 192.00 191.00 191.00 15,729,800 0
05-Nov-2025 192.00 192.00 190.00 192.00 11,701,800 0
04-Nov-2025 192.00 193.00 189.00 192.00 26,332,400 0
03-Nov-2025 193.00 194.00 190.00 192.00 51,930,700 0
31-Oct-2025 191.00 193.00 185.00 191.00 167,867,600 0
30-Oct-2025 188.00 194.00 185.00 188.00 184,343,600 0
29-Oct-2025 186.00 186.00 183.00 185.00 15,214,400 0
28-Oct-2025 185.00 186.00 183.00 184.00 32,891,300 0
27-Oct-2025 183.00 189.00 181.00 183.00 44,250,500 0
24-Oct-2025 179.00 183.00 178.00 182.00 75,243,600 0
23-Oct-2025 179.00 180.00 177.00 179.00 70,340,000 0
22-Oct-2025 183.00 184.00 178.00 179.00 43,586,600 0
21-Oct-2025 180.00 181.00 178.00 181.00 14,584,000 0
20-Oct-2025 179.00 181.00 177.00 180.00 71,555,200 0
17-Oct-2025 180.00 181.00 177.00 178.00 127,455,900 0
16-Oct-2025 178.00 181.00 177.00 181.00 17,511,700 0
15-Oct-2025 180.00 181.00 177.00 180.00 28,330,300 0
14-Oct-2025 181.00 182.00 178.00 180.00 167,028,400 0
13-Oct-2025 181.00 182.00 179.00 182.00 51,955,600 0
10-Oct-2025 180.00 183.00 180.00 183.00 145,315,600 0
09-Oct-2025 183.00 184.00 180.00 183.00 134,492,000 0
08-Oct-2025 185.00 185.00 179.00 184.00 90,753,300 0
07-Oct-2025 185.00 186.00 181.00 185.00 33,615,800 0