Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
16-Mar-2023 133.00 134.00 130.00 132.00 5,876,300 0
15-Mar-2023 133.00 134.00 132.00 133.00 2,517,800 0
14-Mar-2023 134.00 135.00 132.00 134.00 3,508,100 0
13-Mar-2023 134.00 135.00 133.00 134.00 1,565,400 0
10-Mar-2023 134.00 135.00 132.00 135.00 8,346,400 0
09-Mar-2023 135.00 135.00 133.00 134.00 734,800 0
08-Mar-2023 135.00 136.00 133.00 135.00 4,992,600 0
07-Mar-2023 135.00 135.00 133.00 135.00 5,689,900 0
06-Mar-2023 135.00 136.00 133.00 135.00 4,209,200 0
03-Mar-2023 135.00 136.00 134.00 135.00 2,689,200 0
02-Mar-2023 135.00 136.00 135.00 135.00 4,072,300 0
01-Mar-2023 136.00 136.00 134.00 135.00 4,502,700 0
28-Feb-2023 134.00 136.00 134.00 136.00 4,237,500 0
27-Feb-2023 135.00 135.00 133.00 135.00 4,401,800 0
24-Feb-2023 133.00 136.00 133.00 135.00 4,330,500 0
23-Feb-2023 135.00 135.00 133.00 134.00 47,045,100 0
22-Feb-2023 134.00 135.00 133.00 135.00 6,539,200 0
21-Feb-2023 136.00 136.00 134.00 135.00 11,970,500 0
20-Feb-2023 135.00 137.00 134.00 136.00 6,491,500 0
17-Feb-2023 136.00 137.00 135.00 136.00 3,324,700 0
16-Feb-2023 137.00 137.00 135.00 137.00 6,692,900 0
15-Feb-2023 137.00 137.00 135.00 137.00 3,534,000 0
14-Feb-2023 137.00 137.00 135.00 137.00 4,251,400 0
13-Feb-2023 137.00 137.00 135.00 137.00 2,196,500 0
10-Feb-2023 136.00 137.00 134.00 137.00 8,787,100 0
09-Feb-2023 137.00 137.00 135.00 137.00 4,151,800 0
08-Feb-2023 137.00 137.00 135.00 137.00 10,547,500 0
07-Feb-2023 137.00 137.00 135.00 137.00 8,755,900 0
06-Feb-2023 137.00 138.00 134.00 137.00 7,746,500 0
03-Feb-2023 137.00 137.00 135.00 137.00 6,804,300 0
02-Feb-2023 137.00 137.00 135.00 137.00 6,091,400 0
01-Feb-2023 138.00 140.00 136.00 137.00 2,033,800 0
31-Jan-2023 137.00 138.00 135.00 138.00 4,040,900 0
30-Jan-2023 137.00 138.00 136.00 137.00 1,660,100 0
27-Jan-2023 138.00 139.00 136.00 137.00 3,988,400 0
26-Jan-2023 137.00 138.00 136.00 138.00 3,130,300 0
25-Jan-2023 137.00 139.00 136.00 138.00 2,017,600 0
24-Jan-2023 137.00 139.00 136.00 138.00 7,984,300 0
20-Jan-2023 137.00 138.00 136.00 138.00 2,346,300 0
19-Jan-2023 139.00 140.00 138.00 138.00 2,093,100 0
18-Jan-2023 139.00 141.00 136.00 139.00 27,438,100 0
17-Jan-2023 141.00 141.00 137.00 141.00 17,275,800 0
16-Jan-2023 143.00 143.00 139.00 141.00 29,490,000 0
13-Jan-2023 144.00 144.00 140.00 143.00 23,437,600 0
12-Jan-2023 145.00 145.00 139.00 144.00 14,897,500 0
11-Jan-2023 142.00 145.00 140.00 145.00 5,506,100 0
10-Jan-2023 145.00 145.00 141.00 145.00 3,083,800 0
09-Jan-2023 144.00 145.00 143.00 145.00 766,800 0
06-Jan-2023 144.00 145.00 143.00 145.00 355,400 0
05-Jan-2023 144.00 146.00 144.00 145.00 669,600 0
04-Jan-2023 145.00 146.00 144.00 146.00 598,600 0
03-Jan-2023 145.00 146.00 145.00 146.00 602,500 0
02-Jan-2023 145.00 146.00 144.00 146.00 543,300 0
30-Dec-2022 146.00 146.00 145.00 146.00 463,000 0
29-Dec-2022 145.00 146.00 145.00 146.00 8,230,000 0
28-Dec-2022 146.00 146.00 144.00 146.00 1,121,900 0
27-Dec-2022 145.00 146.00 145.00 146.00 133,000 0
26-Dec-2022 146.00 146.00 144.00 146.00 1,009,600 0
23-Dec-2022 146.00 146.00 145.00 146.00 215,100 0
22-Dec-2022 145.00 146.00 144.00 146.00 267,900 0
21-Dec-2022 146.00 146.00 145.00 146.00 2,183,600 0
20-Dec-2022 146.00 147.00 144.00 146.00 6,303,800 0
19-Dec-2022 146.00 146.00 145.00 146.00 9,039,400 0
16-Dec-2022 145.00 146.00 144.00 146.00 8,755,300 0
15-Dec-2022 146.00 146.00 136.00 146.00 15,213,900 0
14-Dec-2022 146.00 146.00 144.00 146.00 1,113,800 0
13-Dec-2022 146.00 146.00 143.00 146.00 3,140,700 0
12-Dec-2022 146.00 147.00 142.00 146.00 2,082,100 0
09-Dec-2022 145.00 147.00 144.00 146.00 1,001,000 0
08-Dec-2022 144.00 147.00 141.00 146.00 6,885,300 0
07-Dec-2022 144.00 146.00 141.00 145.00 13,537,400 0
06-Dec-2022 144.00 147.00 140.00 145.00 12,303,400 0
05-Dec-2022 146.00 146.00 142.00 145.00 11,200,900 0
02-Dec-2022 147.00 147.00 145.00 147.00 4,503,300 0
01-Dec-2022 147.00 147.00 145.00 147.00 3,954,700 0
30-Nov-2022 146.00 147.00 144.00 147.00 4,950,700 0
29-Nov-2022 146.00 147.00 144.00 147.00 5,804,200 0
28-Nov-2022 148.00 148.00 144.00 147.00 6,372,200 0
25-Nov-2022 148.00 149.00 147.00 148.00 986,600 0
24-Nov-2022 147.00 155.00 147.00 148.00 13,604,800 0
23-Nov-2022 147.00 148.00 145.00 148.00 4,360,600 0
22-Nov-2022 147.00 148.00 145.00 148.00 4,595,100 0
21-Nov-2022 148.00 148.00 145.00 148.00 4,374,200 0
18-Nov-2022 149.00 149.00 145.00 148.00 4,600,200 0
17-Nov-2022 150.00 150.00 147.00 148.00 2,765,100 0
16-Nov-2022 149.00 150.00 146.00 150.00 3,544,300 0
15-Nov-2022 149.00 150.00 148.00 149.00 2,876,900 0
14-Nov-2022 150.00 150.00 148.00 150.00 2,845,600 0
11-Nov-2022 148.00 150.00 148.00 150.00 3,694,600 0
10-Nov-2022 150.00 150.00 148.00 150.00 3,899,200 0
09-Nov-2022 150.00 150.00 148.00 150.00 4,052,100 0
08-Nov-2022 149.00 150.00 148.00 149.00 3,224,300 0
07-Nov-2022 150.00 150.00 148.00 150.00 2,983,400 0
04-Nov-2022 150.00 150.00 148.00 150.00 2,907,400 0
03-Nov-2022 150.00 150.00 147.00 150.00 2,836,900 0
02-Nov-2022 150.00 150.00 147.00 148.00 4,010,000 0
01-Nov-2022 150.00 154.00 149.00 150.00 17,157,100 0
31-Oct-2022 150.00 150.00 148.00 150.00 2,869,700 0
28-Oct-2022 149.00 150.00 148.00 150.00 5,240,400 0
27-Oct-2022 150.00 150.00 147.00 149.00 3,432,000 0