Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 129.00 129.00 128.00 128.00 7,335,100 0
06-Jun-2023 129.00 130.00 128.00 129.00 23,061,900 0
05-Jun-2023 129.00 131.00 127.00 129.00 14,749,400 0
31-May-2023 132.00 132.00 128.00 129.00 41,894,000 0
30-May-2023 133.00 133.00 131.00 131.00 56,099,600 0
29-May-2023 134.00 137.00 132.00 133.00 44,122,000 0
26-May-2023 137.00 137.00 133.00 134.00 40,648,000 0
25-May-2023 129.00 135.00 128.00 134.00 67,838,700 0
24-May-2023 128.00 130.00 126.00 129.00 30,347,100 0
23-May-2023 126.00 128.00 124.00 127.00 28,829,400 0
22-May-2023 123.00 127.00 123.00 125.00 45,815,800 0
19-May-2023 122.00 123.00 121.00 122.00 17,213,000 0
17-May-2023 123.00 124.00 121.00 122.00 9,437,000 0
16-May-2023 121.00 127.00 121.00 122.00 43,739,500 0
15-May-2023 123.00 125.00 120.00 122.00 10,518,100 0
12-May-2023 123.00 125.00 122.00 123.00 23,098,600 0
11-May-2023 123.00 127.00 122.00 123.00 23,989,000 0
10-May-2023 124.00 124.00 121.00 123.00 10,587,200 0
09-May-2023 121.00 127.00 121.00 123.00 29,251,400 0
08-May-2023 120.00 123.00 118.00 121.00 25,428,100 0
05-May-2023 123.00 123.00 118.00 120.00 8,272,000 0
04-May-2023 123.00 128.00 119.00 120.00 20,043,900 0
03-May-2023 116.00 146.00 116.00 122.00 142,402,100 0
02-May-2023 120.00 120.00 116.00 116.00 3,411,500 0
28-Apr-2023 121.00 121.00 119.00 120.00 1,224,300 0
27-Apr-2023 120.00 121.00 120.00 121.00 1,901,000 0
26-Apr-2023 121.00 123.00 119.00 120.00 3,282,300 0
18-Apr-2023 123.00 123.00 119.00 122.00 4,914,200 0
17-Apr-2023 123.00 123.00 120.00 123.00 8,341,100 0
14-Apr-2023 122.00 124.00 119.00 122.00 5,580,200 0
13-Apr-2023 122.00 125.00 121.00 123.00 1,426,100 0
12-Apr-2023 125.00 125.00 121.00 122.00 2,825,800 0
11-Apr-2023 124.00 126.00 122.00 124.00 9,548,600 0
10-Apr-2023 127.00 128.00 124.00 125.00 1,487,300 0
06-Apr-2023 126.00 128.00 123.00 127.00 5,451,200 0
05-Apr-2023 126.00 129.00 125.00 126.00 1,063,300 0
04-Apr-2023 126.00 127.00 124.00 126.00 999,600 0
03-Apr-2023 127.00 128.00 125.00 126.00 2,568,900 0
31-Mar-2023 128.00 129.00 126.00 127.00 4,453,500 0
30-Mar-2023 130.00 130.00 126.00 128.00 14,176,100 0
29-Mar-2023 129.00 130.00 128.00 129.00 286,400 0
28-Mar-2023 129.00 130.00 128.00 129.00 1,486,300 0
27-Mar-2023 130.00 130.00 128.00 130.00 5,859,200 0
24-Mar-2023 131.00 131.00 129.00 130.00 2,258,400 0
21-Mar-2023 132.00 132.00 129.00 131.00 1,392,200 0
20-Mar-2023 131.00 131.00 129.00 131.00 886,000 0
17-Mar-2023 131.00 132.00 130.00 131.00 2,095,100 0