Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
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