Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 194.00 194.00 190.00 194.00 113,357,900 0
21-Nov-2024 192.00 194.00 189.00 193.00 138,875,000 0
20-Nov-2024 189.00 193.00 185.00 192.00 176,194,600 0
19-Nov-2024 190.00 190.00 186.00 189.00 102,679,000 0
18-Nov-2024 186.00 190.00 183.00 189.00 134,258,400 0
15-Nov-2024 187.00 187.00 182.00 187.00 160,699,500 0
14-Nov-2024 187.00 187.00 182.00 187.00 163,999,800 0
13-Nov-2024 184.00 189.00 181.00 187.00 141,570,700 0
12-Nov-2024 185.00 185.00 180.00 184.00 162,468,900 0
11-Nov-2024 189.00 189.00 173.00 185.00 112,010,700 0
08-Nov-2024 188.00 190.00 185.00 189.00 178,105,100 0
07-Nov-2024 190.00 193.00 185.00 187.00 179,089,200 0
06-Nov-2024 192.00 195.00 188.00 190.00 85,943,700 0
05-Nov-2024 190.00 194.00 190.00 192.00 169,877,200 0
04-Nov-2024 193.00 193.00 188.00 190.00 191,808,600 0
01-Nov-2024 195.00 195.00 183.00 193.00 123,913,300 0
31-Oct-2024 195.00 202.00 190.00 194.00 214,412,000 0
30-Oct-2024 193.00 193.00 189.00 192.00 147,775,800 0
29-Oct-2024 192.00 195.00 190.00 193.00 76,353,900 0
28-Oct-2024 190.00 197.00 187.00 192.00 143,816,100 0
25-Oct-2024 192.00 197.00 189.00 191.00 145,154,100 0
24-Oct-2024 192.00 193.00 189.00 192.00 100,739,000 0
23-Oct-2024 197.00 200.00 187.00 193.00 188,570,000 0
22-Oct-2024 196.00 206.00 193.00 197.00 152,640,700 0
21-Oct-2024 185.00 202.00 185.00 196.00 328,407,100 0
18-Oct-2024 184.00 187.00 184.00 185.00 236,766,200 0
17-Oct-2024 185.00 188.00 183.00 184.00 187,603,100 0
16-Oct-2024 185.00 186.00 182.00 185.00 233,096,800 0
15-Oct-2024 183.00 187.00 183.00 185.00 172,920,300 0
14-Oct-2024 186.00 186.00 182.00 183.00 234,850,400 0
11-Oct-2024 183.00 196.00 180.00 183.00 274,742,100 0
10-Oct-2024 183.00 187.00 183.00 185.00 199,243,700 0
09-Oct-2024 185.00 186.00 179.00 183.00 76,703,300 0
08-Oct-2024 184.00 188.00 183.00 185.00 188,845,200 0
07-Oct-2024 184.00 190.00 181.00 184.00 106,844,000 0
04-Oct-2024 184.00 189.00 183.00 184.00 186,652,000 0
03-Oct-2024 183.00 187.00 182.00 183.00 184,127,800 0
02-Oct-2024 183.00 187.00 179.00 182.00 257,406,100 0
01-Oct-2024 183.00 189.00 181.00 183.00 239,119,900 0
30-Sep-2024 184.00 186.00 177.00 183.00 167,399,300 0
27-Sep-2024 185.00 191.00 182.00 185.00 181,192,800 0
26-Sep-2024 187.00 190.00 184.00 184.00 84,078,500 0
25-Sep-2024 183.00 190.00 183.00 186.00 210,223,200 0
24-Sep-2024 184.00 186.00 181.00 183.00 91,044,300 0
23-Sep-2024 187.00 190.00 183.00 184.00 91,251,800 0
20-Sep-2024 184.00 188.00 180.00 188.00 160,897,800 0
19-Sep-2024 182.00 188.00 181.00 183.00 226,189,300 0
18-Sep-2024 184.00 186.00 181.00 181.00 67,935,200 0
17-Sep-2024 178.00 188.00 178.00 182.00 137,224,600 0
13-Sep-2024 180.00 191.00 175.00 179.00 168,679,900 0
12-Sep-2024 182.00 184.00 174.00 180.00 178,929,100 0
11-Sep-2024 183.00 185.00 178.00 182.00 248,964,200 0
10-Sep-2024 179.00 197.00 178.00 182.00 204,182,400 0