Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 157.00 160.00 151.00 157.00 71,164,600 0
25-Aug-2023 161.00 161.00 157.00 157.00 25,905,000 0
24-Aug-2023 162.00 163.00 159.00 161.00 90,746,200 0
23-Aug-2023 159.00 166.00 156.00 161.00 91,238,000 0
22-Aug-2023 159.00 159.00 155.00 159.00 34,356,700 0
21-Aug-2023 160.00 161.00 156.00 159.00 26,370,800 0
18-Aug-2023 160.00 163.00 157.00 160.00 49,002,000 0
16-Aug-2023 161.00 162.00 155.00 160.00 35,571,300 0
15-Aug-2023 162.00 165.00 159.00 161.00 74,528,200 0
14-Aug-2023 156.00 164.00 154.00 161.00 117,016,300 0
11-Aug-2023 156.00 157.00 153.00 156.00 13,939,200 0
10-Aug-2023 153.00 158.00 152.00 156.00 29,165,500 0
09-Aug-2023 160.00 160.00 151.00 154.00 94,794,000 0
08-Aug-2023 163.00 164.00 158.00 160.00 43,920,000 0
07-Aug-2023 163.00 164.00 161.00 163.00 26,814,500 0
04-Aug-2023 168.00 168.00 158.00 163.00 55,880,500 0
03-Aug-2023 166.00 170.00 160.00 166.00 104,138,100 0
02-Aug-2023 150.00 167.00 147.00 165.00 179,484,100 0
01-Aug-2023 154.00 157.00 143.00 150.00 132,168,100 0
31-Jul-2023 160.00 161.00 150.00 155.00 64,875,900 0
28-Jul-2023 162.00 162.00 156.00 159.00 30,069,800 0
27-Jul-2023 170.00 170.00 159.00 161.00 71,249,800 0
26-Jul-2023 162.00 171.00 153.00 168.00 100,702,700 0
25-Jul-2023 166.00 168.00 162.00 162.00 36,182,700 0
24-Jul-2023 182.00 186.00 157.00 165.00 246,079,700 0
21-Jul-2023 183.00 186.00 179.00 183.00 34,593,500 0
20-Jul-2023 181.00 189.00 180.00 183.00 63,978,900 0
18-Jul-2023 183.00 185.00 172.00 180.00 51,959,800 0
17-Jul-2023 190.00 190.00 178.00 183.00 41,919,600 0
14-Jul-2023 174.00 188.00 171.00 187.00 75,505,800 0
13-Jul-2023 180.00 190.00 171.00 174.00 224,363,500 0
12-Jul-2023 173.00 180.00 171.00 180.00 273,515,200 0
11-Jul-2023 166.00 172.00 161.00 171.00 184,726,900 0
10-Jul-2023 158.00 169.00 155.00 165.00 136,502,200 0
07-Jul-2023 152.00 161.00 149.00 154.00 144,678,300 0
06-Jul-2023 144.00 159.00 144.00 152.00 102,745,700 0
05-Jul-2023 138.00 150.00 136.00 144.00 70,808,400 0
04-Jul-2023 139.00 139.00 137.00 138.00 71,954,800 0
03-Jul-2023 137.00 140.00 135.00 139.00 22,278,300 0
27-Jun-2023 136.00 139.00 136.00 137.00 49,055,200 0
26-Jun-2023 139.00 142.00 136.00 137.00 19,961,300 0
23-Jun-2023 136.00 140.00 135.00 138.00 47,078,000 0
22-Jun-2023 133.00 136.00 133.00 135.00 12,611,900 0
21-Jun-2023 136.00 136.00 132.00 135.00 12,076,200 0
20-Jun-2023 137.00 138.00 134.00 136.00 8,652,200 0
19-Jun-2023 137.00 139.00 136.00 137.00 6,207,100 0
16-Jun-2023 134.00 139.00 132.00 137.00 38,721,700 0
15-Jun-2023 134.00 135.00 133.00 134.00 21,448,200 0
14-Jun-2023 134.00 136.00 133.00 134.00 41,241,800 0
13-Jun-2023 134.00 135.00 133.00 134.00 14,679,000 0
12-Jun-2023 132.00 137.00 132.00 134.00 46,730,400 0
09-Jun-2023 128.00 135.00 125.00 132.00 68,959,300 0
08-Jun-2023 128.00 128.00 123.00 128.00 30,566,800 0