Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 186.00 186.00 181.00 185.00 42,123,800 0
03-Oct-2025 188.00 188.00 184.00 187.00 25,118,300 0
02-Oct-2025 187.00 189.00 185.00 188.00 126,435,900 0
01-Oct-2025 187.00 188.00 184.00 187.00 146,609,800 0
30-Sep-2025 188.00 189.00 186.00 187.00 118,410,600 0
29-Sep-2025 190.00 191.00 184.00 188.00 161,160,200 0
26-Sep-2025 190.00 190.00 186.00 189.00 172,148,300 0
25-Sep-2025 192.00 193.00 189.00 190.00 75,571,600 0
24-Sep-2025 194.00 196.00 191.00 192.00 89,285,500 0
23-Sep-2025 192.00 194.00 190.00 194.00 135,510,400 0
22-Sep-2025 195.00 195.00 190.00 192.00 82,899,600 0
19-Sep-2025 198.00 198.00 191.00 195.00 111,949,700 0
18-Sep-2025 199.00 200.00 195.00 198.00 155,510,900 0
17-Sep-2025 200.00 200.00 195.00 199.00 134,463,200 0
16-Sep-2025 200.00 200.00 197.00 200.00 133,153,600 0
15-Sep-2025 200.00 200.00 197.00 200.00 149,161,300 0
12-Sep-2025 200.00 200.00 196.00 199.00 105,162,500 0
11-Sep-2025 200.00 200.00 197.00 199.00 141,374,700 0
10-Sep-2025 196.00 198.00 195.00 198.00 13,195,200 0
09-Sep-2025 200.00 200.00 194.00 197.00 29,989,600 0
08-Sep-2025 202.00 206.00 195.00 200.00 41,493,600 0
04-Sep-2025 206.00 206.00 198.00 202.00 268,913,200 0
03-Sep-2025 212.00 212.00 202.00 206.00 191,959,800 0
02-Sep-2025 206.00 214.00 202.00 208.00 302,341,200 0
01-Sep-2025 200.00 206.00 196.00 204.00 25,244,300 0
29-Aug-2025 210.00 212.00 200.00 208.00 71,684,900 0
28-Aug-2025 214.00 214.00 206.00 212.00 255,708,100 0
27-Aug-2025 220.00 220.00 214.00 216.00 39,681,700 0
26-Aug-2025 226.00 228.00 216.00 220.00 137,321,500 0
25-Aug-2025 220.00 230.00 218.00 226.00 202,478,700 0
22-Aug-2025 230.00 232.00 212.00 220.00 329,653,400 0
21-Aug-2025 214.00 236.00 212.00 226.00 447,193,200 0
20-Aug-2025 208.00 216.00 204.00 210.00 203,369,000 0
19-Aug-2025 202.00 210.00 200.00 206.00 283,576,800 0
15-Aug-2025 202.00 204.00 199.00 202.00 74,944,900 0
14-Aug-2025 204.00 204.00 200.00 202.00 77,085,800 0
13-Aug-2025 204.00 206.00 200.00 202.00 138,026,000 0
12-Aug-2025 199.00 206.00 199.00 202.00 117,994,000 0
11-Aug-2025 199.00 206.00 197.00 199.00 204,088,300 0
08-Aug-2025 197.00 200.00 193.00 199.00 137,266,200 0
07-Aug-2025 204.00 206.00 191.00 198.00 283,846,100 0
06-Aug-2025 191.00 218.00 191.00 206.00 535,268,300 0
05-Aug-2025 191.00 193.00 189.00 191.00 116,993,000 0
04-Aug-2025 189.00 192.00 187.00 190.00 130,540,900 0
01-Aug-2025 189.00 190.00 186.00 189.00 188,879,000 0
31-Jul-2025 191.00 193.00 184.00 189.00 184,565,700 0
30-Jul-2025 188.00 188.00 186.00 188.00 71,011,400 0
29-Jul-2025 190.00 191.00 182.00 188.00 129,666,700 0
28-Jul-2025 189.00 191.00 187.00 190.00 83,395,000 0
25-Jul-2025 187.00 197.00 184.00 189.00 156,197,400 0
24-Jul-2025 186.00 187.00 183.00 186.00 143,906,800 0
23-Jul-2025 186.00 187.00 182.00 186.00 98,994,000 0
22-Jul-2025 187.00 188.00 179.00 186.00 23,680,000 0