Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
19-Jan-2024 126.00 126.00 123.00 125.00 81,709,700 0
18-Jan-2024 127.00 127.00 125.00 126.00 53,202,500 0
17-Jan-2024 129.00 130.00 126.00 127.00 10,343,100 0
16-Jan-2024 127.00 131.00 126.00 129.00 89,073,800 0
15-Jan-2024 127.00 127.00 125.00 127.00 47,540,800 0
12-Jan-2024 128.00 129.00 125.00 127.00 46,466,600 0
11-Jan-2024 129.00 130.00 128.00 129.00 55,339,500 0
10-Jan-2024 129.00 131.00 128.00 130.00 74,047,100 0
09-Jan-2024 130.00 132.00 128.00 129.00 62,442,400 0
08-Jan-2024 129.00 132.00 127.00 130.00 70,344,400 0
05-Jan-2024 130.00 131.00 128.00 129.00 57,935,400 0
04-Jan-2024 131.00 131.00 127.00 130.00 77,308,000 0
03-Jan-2024 131.00 132.00 130.00 131.00 49,756,100 0
02-Jan-2024 134.00 135.00 129.00 132.00 61,929,000 0
29-Dec-2023 133.00 135.00 133.00 134.00 49,334,000 0
28-Dec-2023 130.00 137.00 130.00 133.00 120,426,500 0
27-Dec-2023 130.00 134.00 129.00 130.00 62,381,700 0
22-Dec-2023 130.00 130.00 127.00 130.00 70,388,400 0
21-Dec-2023 131.00 133.00 128.00 130.00 53,697,300 0
20-Dec-2023 131.00 134.00 131.00 131.00 75,035,800 0
19-Dec-2023 129.00 133.00 128.00 130.00 111,375,200 0
18-Dec-2023 127.00 131.00 126.00 129.00 61,780,700 0
15-Dec-2023 128.00 129.00 125.00 127.00 79,477,800 0
14-Dec-2023 127.00 128.00 126.00 128.00 45,878,200 0
13-Dec-2023 128.00 128.00 126.00 127.00 44,632,300 0
12-Dec-2023 127.00 128.00 124.00 127.00 21,979,300 0
11-Dec-2023 129.00 129.00 123.00 127.00 95,632,100 0
08-Dec-2023 129.00 131.00 129.00 129.00 9,616,700 0
07-Dec-2023 129.00 130.00 128.00 129.00 38,616,400 0
06-Dec-2023 130.00 132.00 127.00 129.00 71,585,600 0
05-Dec-2023 130.00 135.00 129.00 130.00 141,310,800 0
04-Dec-2023 130.00 131.00 127.00 130.00 102,738,500 0
01-Dec-2023 130.00 130.00 126.00 130.00 9,584,600 0
30-Nov-2023 129.00 132.00 129.00 130.00 114,204,900 0
29-Nov-2023 131.00 133.00 128.00 130.00 55,145,500 0
28-Nov-2023 134.00 137.00 132.00 133.00 81,084,200 0
27-Nov-2023 134.00 137.00 133.00 134.00 63,480,200 0
24-Nov-2023 137.00 138.00 133.00 134.00 27,084,200 0
23-Nov-2023 141.00 143.00 136.00 138.00 77,198,600 0
22-Nov-2023 133.00 142.00 133.00 141.00 124,436,600 0
21-Nov-2023 127.00 135.00 127.00 133.00 84,792,700 0
20-Nov-2023 125.00 128.00 124.00 126.00 94,398,300 0
17-Nov-2023 124.00 126.00 123.00 126.00 36,596,300 0
16-Nov-2023 124.00 125.00 122.00 124.00 57,823,200 0
15-Nov-2023 120.00 125.00 119.00 123.00 87,147,400 0
14-Nov-2023 120.00 122.00 118.00 119.00 87,840,100 0
13-Nov-2023 119.00 121.00 117.00 119.00 78,869,400 0
10-Nov-2023 125.00 125.00 117.00 119.00 33,037,900 0
09-Nov-2023 124.00 125.00 120.00 122.00 49,902,600 0
08-Nov-2023 125.00 125.00 120.00 123.00 77,432,100 0
07-Nov-2023 126.00 127.00 123.00 125.00 135,778,000 0
06-Nov-2023 125.00 126.00 124.00 125.00 23,560,600 0
03-Nov-2023 126.00 128.00 124.00 125.00 33,856,700 0
02-Nov-2023 120.00 127.00 118.00 124.00 74,702,800 0
01-Nov-2023 130.00 132.00 115.00 120.00 229,633,300 0
31-Oct-2023 135.00 135.00 130.00 132.00 64,263,300 0
30-Oct-2023 135.00 135.00 128.00 133.00 88,807,200 0
27-Oct-2023 130.00 133.00 128.00 133.00 42,582,200 0
26-Oct-2023 135.00 135.00 125.00 130.00 106,979,400 0
25-Oct-2023 137.00 137.00 132.00 135.00 65,104,800 0
24-Oct-2023 132.00 136.00 132.00 135.00 105,638,200 0
23-Oct-2023 135.00 135.00 128.00 134.00 61,191,000 0
20-Oct-2023 131.00 137.00 131.00 136.00 15,957,100 0
19-Oct-2023 140.00 140.00 131.00 137.00 69,322,800 0
18-Oct-2023 138.00 141.00 135.00 139.00 62,232,500 0
17-Oct-2023 137.00 139.00 133.00 138.00 72,817,100 0
16-Oct-2023 137.00 138.00 133.00 138.00 71,575,100 0
13-Oct-2023 145.00 145.00 132.00 136.00 156,460,300 0
12-Oct-2023 151.00 152.00 137.00 143.00 154,903,300 0
11-Oct-2023 154.00 157.00 149.00 150.00 95,014,700 0
10-Oct-2023 155.00 155.00 152.00 154.00 12,593,800 0
09-Oct-2023 152.00 155.00 151.00 154.00 82,339,600 0
06-Oct-2023 156.00 156.00 151.00 152.00 12,615,000 0
05-Oct-2023 153.00 156.00 152.00 154.00 33,627,000 0
04-Oct-2023 162.00 163.00 149.00 152.00 119,759,300 0
03-Oct-2023 169.00 169.00 161.00 162.00 46,564,200 0
02-Oct-2023 165.00 167.00 162.00 166.00 78,458,100 0
29-Sep-2023 160.00 166.00 160.00 163.00 87,675,100 0
27-Sep-2023 162.00 167.00 160.00 162.00 52,339,000 0
26-Sep-2023 167.00 172.00 162.00 162.00 55,167,200 0
25-Sep-2023 170.00 174.00 166.00 169.00 133,966,300 0
22-Sep-2023 158.00 169.00 157.00 169.00 188,429,100 0
21-Sep-2023 158.00 158.00 155.00 156.00 46,491,800 0
20-Sep-2023 158.00 159.00 157.00 158.00 40,327,700 0
19-Sep-2023 156.00 159.00 154.00 158.00 38,199,200 0
18-Sep-2023 156.00 160.00 153.00 156.00 41,197,500 0
15-Sep-2023 159.00 160.00 155.00 156.00 19,662,500 0
14-Sep-2023 163.00 165.00 159.00 159.00 29,615,700 0
13-Sep-2023 159.00 169.00 159.00 163.00 38,429,800 0
12-Sep-2023 165.00 170.00 161.00 168.00 147,893,900 0
11-Sep-2023 150.00 166.00 148.00 164.00 158,754,800 0
08-Sep-2023 149.00 151.00 146.00 150.00 127,154,300 0
07-Sep-2023 149.00 150.00 146.00 149.00 15,563,300 0
06-Sep-2023 149.00 150.00 147.00 150.00 39,464,100 0
05-Sep-2023 151.00 152.00 146.00 150.00 82,883,700 0
04-Sep-2023 153.00 153.00 149.00 152.00 44,666,500 0
01-Sep-2023 152.00 153.00 150.00 152.00 37,695,100 0
31-Aug-2023 151.00 155.00 149.00 152.00 76,239,400 0
30-Aug-2023 151.00 152.00 149.00 151.00 24,774,200 0
29-Aug-2023 157.00 158.00 148.00 151.00 110,682,800 0