Price History - KIJA

Kembali ke Company
Ticker: KIJA
Company: Kawasan Industri Jababeka Tbk
Date Open High Low Close Volume Value
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
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