Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
06-May-2025 173.00 182.00 173.00 176.00 195,714,900 0
05-May-2025 175.00 177.00 171.00 174.00 223,236,200 0
02-May-2025 174.00 179.00 172.00 174.00 235,614,500 0
30-Apr-2025 172.00 174.00 169.00 173.00 86,744,200 0
29-Apr-2025 170.00 171.00 167.00 171.00 83,053,900 0
28-Apr-2025 175.00 176.00 168.00 170.00 83,680,000 0
25-Apr-2025 175.00 175.00 172.00 175.00 139,522,500 0
24-Apr-2025 172.00 176.00 170.00 174.00 249,371,000 0
23-Apr-2025 173.00 174.00 169.00 172.00 215,415,500 0
22-Apr-2025 173.00 173.00 169.00 173.00 161,109,400 0
21-Apr-2025 171.00 173.00 170.00 173.00 191,600,200 0
17-Apr-2025 171.00 171.00 169.00 171.00 51,214,800 0
16-Apr-2025 171.00 173.00 168.00 171.00 8,181,600 0
15-Apr-2025 173.00 173.00 168.00 171.00 29,568,100 0
14-Apr-2025 174.00 174.00 170.00 173.00 36,313,200 0
11-Apr-2025 177.00 177.00 165.00 175.00 150,169,500 0
10-Apr-2025 171.00 176.00 168.00 176.00 132,580,500 0
09-Apr-2025 160.00 168.00 155.00 168.00 170,098,000 0
08-Apr-2025 170.00 172.00 157.00 161.00 101,161,900 0
27-Mar-2025 174.00 180.00 173.00 179.00 176,810,300 0
26-Mar-2025 171.00 176.00 171.00 175.00 217,093,100 0
25-Mar-2025 171.00 175.00 168.00 171.00 115,920,400 0
24-Mar-2025 170.00 171.00 163.00 170.00 14,338,200 0
21-Mar-2025 174.00 175.00 170.00 171.00 123,991,300 0
20-Mar-2025 172.00 174.00 167.00 174.00 156,508,000 0
19-Mar-2025 175.00 176.00 170.00 173.00 148,435,300 0
18-Mar-2025 177.00 179.00 170.00 175.00 185,036,600 0
17-Mar-2025 177.00 179.00 174.00 178.00 128,330,900 0
14-Mar-2025 177.00 178.00 173.00 175.00 201,961,300 0
13-Mar-2025 177.00 181.00 173.00 177.00 142,632,500 0
12-Mar-2025 175.00 179.00 172.00 179.00 206,031,100 0
11-Mar-2025 172.00 176.00 169.00 174.00 207,372,600 0
10-Mar-2025 172.00 172.00 168.00 172.00 202,395,800 0
07-Mar-2025 175.00 175.00 168.00 171.00 206,866,600 0
06-Mar-2025 169.00 174.00 169.00 174.00 187,409,700 0
05-Mar-2025 170.00 172.00 167.00 171.00 203,986,200 0
04-Mar-2025 171.00 171.00 166.00 170.00 19,920,000 0
03-Mar-2025 170.00 175.00 167.00 172.00 20,508,000 0
28-Feb-2025 175.00 175.00 165.00 173.00 66,563,800 0
27-Feb-2025 176.00 176.00 173.00 176.00 9,848,100 0
26-Feb-2025 178.00 178.00 174.00 177.00 22,872,900 0
25-Feb-2025 185.00 185.00 175.00 178.00 219,066,900 0
24-Feb-2025 181.00 183.00 178.00 182.00 219,398,100 0
21-Feb-2025 184.00 184.00 177.00 181.00 164,315,500 0
20-Feb-2025 181.00 184.00 180.00 183.00 158,010,300 0
19-Feb-2025 179.00 182.00 176.00 181.00 207,397,500 0
18-Feb-2025 181.00 182.00 177.00 179.00 178,480,700 0
17-Feb-2025 181.00 182.00 178.00 181.00 185,523,400 0
14-Feb-2025 181.00 182.00 178.00 181.00 217,436,900 0
13-Feb-2025 180.00 181.00 178.00 181.00 157,893,500 0
12-Feb-2025 182.00 183.00 179.00 181.00 89,022,900 0
11-Feb-2025 186.00 186.00 175.00 183.00 68,251,700 0
10-Feb-2025 184.00 186.00 181.00 186.00 222,084,100 0
07-Feb-2025 187.00 187.00 181.00 184.00 32,774,300 0
06-Feb-2025 189.00 189.00 185.00 187.00 95,880,700 0
05-Feb-2025 187.00 191.00 185.00 189.00 168,441,700 0
04-Feb-2025 187.00 188.00 184.00 187.00 165,190,300 0
03-Feb-2025 187.00 189.00 184.00 187.00 68,946,800 0
31-Jan-2025 188.00 189.00 186.00 189.00 150,262,200 0
30-Jan-2025 184.00 189.00 184.00 188.00 154,287,800 0
24-Jan-2025 187.00 187.00 183.00 186.00 41,532,500 0
23-Jan-2025 188.00 189.00 186.00 188.00 28,116,400 0
22-Jan-2025 192.00 192.00 186.00 189.00 152,898,300 0
21-Jan-2025 190.00 192.00 187.00 192.00 73,824,900 0
20-Jan-2025 193.00 193.00 189.00 190.00 79,283,100 0
17-Jan-2025 191.00 196.00 188.00 192.00 155,943,100 0
16-Jan-2025 191.00 192.00 188.00 191.00 161,500,900 0
15-Jan-2025 191.00 191.00 187.00 191.00 230,415,700 0
14-Jan-2025 197.00 199.00 187.00 191.00 140,963,600 0
13-Jan-2025 191.00 200.00 190.00 196.00 205,900,400 0
10-Jan-2025 186.00 192.00 186.00 191.00 188,151,900 0
09-Jan-2025 189.00 191.00 186.00 189.00 143,786,500 0
08-Jan-2025 189.00 189.00 186.00 189.00 8,958,200 0
07-Jan-2025 188.00 190.00 186.00 189.00 91,983,700 0
06-Jan-2025 190.00 191.00 187.00 189.00 121,234,100 0
03-Jan-2025 190.00 193.00 187.00 190.00 216,543,200 0
02-Jan-2025 187.00 190.00 182.00 188.00 223,595,900 0
30-Dec-2024 190.00 191.00 184.00 186.00 41,018,500 0
27-Dec-2024 188.00 191.00 187.00 190.00 176,682,100 0
24-Dec-2024 185.00 191.00 181.00 189.00 109,589,300 0
23-Dec-2024 192.00 192.00 184.00 188.00 65,358,500 0
20-Dec-2024 191.00 194.00 189.00 192.00 107,598,000 0
19-Dec-2024 194.00 196.00 188.00 193.00 91,870,300 0
18-Dec-2024 198.00 198.00 189.00 197.00 169,293,000 0
17-Dec-2024 198.00 199.00 195.00 198.00 162,640,500 0
16-Dec-2024 199.00 199.00 195.00 198.00 187,245,600 0
13-Dec-2024 200.00 204.00 196.00 198.00 105,468,800 0
12-Dec-2024 197.00 202.00 193.00 200.00 202,450,700 0
11-Dec-2024 199.00 200.00 194.00 198.00 196,208,600 0
10-Dec-2024 204.00 204.00 196.00 200.00 94,708,800 0
09-Dec-2024 202.00 204.00 196.00 204.00 83,755,800 0
06-Dec-2024 204.00 204.00 199.00 202.00 84,687,300 0
05-Dec-2024 197.00 208.00 196.00 202.00 133,451,600 0
04-Dec-2024 198.00 198.00 193.00 198.00 146,546,000 0
03-Dec-2024 196.00 197.00 191.00 197.00 197,644,500 0
02-Dec-2024 195.00 199.00 193.00 196.00 200,098,600 0
29-Nov-2024 196.00 197.00 192.00 195.00 72,103,900 0
28-Nov-2024 194.00 197.00 191.00 195.00 109,301,800 0
26-Nov-2024 198.00 202.00 191.00 196.00 175,219,700 0
25-Nov-2024 194.00 202.00 191.00 198.00 170,146,200 0