Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
21-Jul-2025 184.00 189.00 182.00 187.00 30,048,500 0
18-Jul-2025 183.00 184.00 181.00 184.00 115,328,800 0
17-Jul-2025 181.00 184.00 180.00 183.00 133,737,900 0
16-Jul-2025 180.00 182.00 179.00 181.00 109,616,100 0
15-Jul-2025 180.00 183.00 178.00 180.00 159,952,100 0
14-Jul-2025 179.00 180.00 176.00 180.00 113,623,500 0
11-Jul-2025 179.00 180.00 174.00 179.00 137,220,100 0
10-Jul-2025 180.00 183.00 179.00 180.00 172,738,500 0
09-Jul-2025 179.00 180.00 176.00 180.00 148,995,700 0
08-Jul-2025 180.00 180.00 177.00 180.00 87,147,700 0
07-Jul-2025 180.00 180.00 177.00 180.00 2,857,800 0
04-Jul-2025 181.00 182.00 176.00 180.00 62,747,500 0
03-Jul-2025 180.00 182.00 178.00 181.00 133,188,800 0
02-Jul-2025 178.00 180.00 176.00 180.00 93,571,800 0
01-Jul-2025 178.00 179.00 175.00 179.00 134,053,200 0
30-Jun-2025 174.00 178.00 173.00 178.00 158,914,800 0
26-Jun-2025 175.00 177.00 171.00 174.00 242,247,800 0
25-Jun-2025 176.00 177.00 172.00 175.00 246,908,900 0
24-Jun-2025 176.00 177.00 170.00 176.00 104,243,700 0
23-Jun-2025 175.00 177.00 172.00 177.00 15,907,300 0
20-Jun-2025 178.00 179.00 175.00 178.00 115,712,400 0
19-Jun-2025 182.00 182.00 175.00 179.00 20,813,100 0
18-Jun-2025 184.00 184.00 180.00 182.00 170,741,300 0
17-Jun-2025 181.00 186.00 180.00 184.00 96,848,700 0
16-Jun-2025 178.00 185.00 177.00 181.00 339,446,300 0
13-Jun-2025 181.00 182.00 178.00 180.00 179,375,300 0
12-Jun-2025 183.00 183.00 180.00 180.00 192,955,700 0
11-Jun-2025 184.00 185.00 181.00 183.00 134,413,400 0
10-Jun-2025 178.00 185.00 178.00 184.00 226,102,800 0
05-Jun-2025 181.00 182.00 178.00 180.00 210,300,800 0
04-Jun-2025 180.00 183.00 179.00 181.00 135,183,000 0
03-Jun-2025 179.00 182.00 177.00 180.00 170,692,000 0
02-Jun-2025 181.00 182.00 176.00 180.00 110,247,400 0
28-May-2025 182.00 183.00 178.00 182.00 197,990,200 0
27-May-2025 182.00 184.00 180.00 182.00 157,474,700 0
26-May-2025 186.00 186.00 175.00 182.00 163,471,400 0
23-May-2025 184.00 186.00 182.00 186.00 8,888,600 0
22-May-2025 181.00 185.00 180.00 184.00 156,676,800 0
21-May-2025 180.00 185.00 178.00 181.00 209,618,100 0
20-May-2025 180.00 182.00 179.00 180.00 122,848,900 0
19-May-2025 181.00 182.00 178.00 182.00 238,928,100 0
16-May-2025 180.00 181.00 178.00 181.00 156,875,700 0
15-May-2025 178.00 180.00 177.00 180.00 181,665,300 0
14-May-2025 180.00 182.00 172.00 178.00 124,758,000 0
09-May-2025 178.00 179.00 177.00 178.00 75,460,500 0
08-May-2025 178.00 179.00 173.00 177.00 110,487,400 0
07-May-2025 176.00 179.00 175.00 178.00 179,429,300 0