Price History - KAQI

Kembali ke Company
Ticker: KAQI
Company: PT Jantra Grupo Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 84.00 85.00 82.00 85.00 30,374,100 0
08-Oct-2026 84.00 85.00 81.00 85.00 19,967,300 0
07-Oct-2026 83.00 84.00 81.00 84.00 23,596,600 0
06-Oct-2026 83.00 84.00 81.00 83.00 21,364,300 0
05-Oct-2026 78.00 84.00 77.00 82.00 69,956,600 0
02-Oct-2026 81.00 81.00 77.00 78.00 11,920,400 0
01-Oct-2026 80.00 83.00 78.00 81.00 22,172,800 0
30-Sep-2026 82.00 85.00 81.00 81.00 24,498,800 0
29-Sep-2026 87.00 87.00 81.00 83.00 9,868,000 0
28-Sep-2026 90.00 90.00 83.00 85.00 24,191,300 0
25-Sep-2026 92.00 92.00 83.00 88.00 62,655,700 0
24-Sep-2026 93.00 93.00 90.00 91.00 17,523,500 0
23-Sep-2026 93.00 94.00 90.00 92.00 19,315,600 0
22-Sep-2026 95.00 97.00 90.00 94.00 69,798,400 0
21-Sep-2026 95.00 96.00 92.00 93.00 18,657,800 0
18-Sep-2026 94.00 96.00 92.00 95.00 47,093,200 0
17-Sep-2026 94.00 95.00 91.00 94.00 17,022,800 0
16-Sep-2026 93.00 102.00 93.00 95.00 82,905,300 0
15-Sep-2026 94.00 95.00 92.00 93.00 17,269,000 0
14-Sep-2026 99.00 99.00 90.00 94.00 34,093,000 0
11-Sep-2026 95.00 99.00 94.00 98.00 38,624,300 0
10-Sep-2026 100.00 101.00 97.00 97.00 15,066,100 0
09-Sep-2026 99.00 103.00 98.00 100.00 22,195,500 0
08-Sep-2026 102.00 102.00 99.00 99.00 52,803,100 0
07-Sep-2026 104.00 104.00 99.00 101.00 31,829,200 0
04-Sep-2026 102.00 105.00 101.00 102.00 42,731,300 0
03-Sep-2026 104.00 105.00 99.00 102.00 64,121,900 0
02-Sep-2026 95.00 109.00 94.00 103.00 331,575,700 0
01-Sep-2026 95.00 96.00 94.00 94.00 15,080,700 0
31-Aug-2026 96.00 97.00 93.00 95.00 36,377,600 0
28-Aug-2026 95.00 96.00 93.00 94.00 28,699,800 0
27-Aug-2026 88.00 95.00 86.00 94.00 32,204,200 0
26-Aug-2026 96.00 97.00 90.00 90.00 61,707,200 0
24-Aug-2026 99.00 100.00 95.00 96.00 34,095,300 0
21-Aug-2026 99.00 101.00 97.00 99.00 34,185,800 0
20-Aug-2026 97.00 101.00 96.00 99.00 56,491,600 0
19-Aug-2026 97.00 98.00 95.00 96.00 18,505,000 0
18-Aug-2026 95.00 98.00 94.00 95.00 25,241,000 0
14-Aug-2026 93.00 95.00 91.00 94.00 17,607,400 0
13-Aug-2026 95.00 95.00 91.00 93.00 19,907,200 0
12-Aug-2026 93.00 96.00 92.00 95.00 20,127,500 0
11-Aug-2026 95.00 96.00 89.00 92.00 32,646,800 0
10-Aug-2026 97.00 99.00 95.00 95.00 19,869,800 0
07-Aug-2026 96.00 106.00 94.00 97.00 137,475,300 0
06-Aug-2026 97.00 98.00 94.00 96.00 15,461,300 0
05-Aug-2026 95.00 97.00 94.00 96.00 27,970,700 0
04-Aug-2026 93.00 95.00 93.00 95.00 21,737,700 0
03-Aug-2026 98.00 98.00 91.00 92.00 64,526,800 0
31-Jul-2026 94.00 97.00 92.00 97.00 91,946,500 0
30-Jul-2026 91.00 95.00 91.00 93.00 83,876,100 0
29-Jul-2026 92.00 94.00 89.00 90.00 64,854,200 0
28-Jul-2026 89.00 91.00 87.00 91.00 41,300,100 0
27-Jul-2026 88.00 89.00 86.00 89.00 14,571,500 0
24-Jul-2026 91.00 92.00 86.00 88.00 25,563,300 0
23-Jul-2026 92.00 93.00 91.00 92.00 50,452,600 0
22-Jul-2026 90.00 93.00 89.00 91.00 33,617,000 0
21-Jul-2026 89.00 92.00 87.00 90.00 54,473,800 0
20-Jul-2026 89.00 90.00 87.00 89.00 31,750,000 0
17-Jul-2026 94.00 99.00 89.00 89.00 98,870,800 0
16-Jul-2026 91.00 93.00 88.00 91.00 66,049,800 0
15-Jul-2026 87.00 92.00 85.00 90.00 88,047,300 0
14-Jul-2026 86.00 88.00 84.00 86.00 56,312,200 0
13-Jul-2026 84.00 85.00 82.00 85.00 20,586,700 0
10-Jul-2026 87.00 87.00 83.00 84.00 21,687,700 0
09-Jul-2026 82.00 87.00 81.00 85.00 63,579,100 0
08-Jul-2026 87.00 90.00 83.00 83.00 68,847,900 0
07-Jul-2026 85.00 89.00 84.00 87.00 74,974,500 0
06-Jul-2026 83.00 85.00 82.00 84.00 10,983,100 0
03-Jul-2026 80.00 84.00 80.00 83.00 11,166,200 0
02-Jul-2026 82.00 84.00 79.00 80.00 18,221,500 0
01-Jul-2026 79.00 83.00 79.00 82.00 10,176,800 0
30-Jun-2026 83.00 83.00 77.00 80.00 14,754,800 0
29-Jun-2026 82.00 85.00 82.00 83.00 5,097,800 0
26-Jun-2026 85.00 86.00 81.00 84.00 12,930,600 0
25-Jun-2026 78.00 86.00 78.00 85.00 24,659,900 0
24-Jun-2026 90.00 90.00 79.00 80.00 27,242,300 0
23-Jun-2026 88.00 91.00 87.00 90.00 23,416,400 0
22-Jun-2026 92.00 92.00 86.00 88.00 36,456,500 0
19-Jun-2026 86.00 95.00 86.00 92.00 97,337,200 0
18-Jun-2026 89.00 89.00 85.00 86.00 17,848,200 0
17-Jun-2026 91.00 102.00 86.00 89.00 130,242,000 0
15-Jun-2026 91.00 94.00 90.00 92.00 34,674,600 0
12-Jun-2026 89.00 95.00 89.00 91.00 78,551,500 0
11-Jun-2026 88.00 91.00 85.00 89.00 24,059,600 0
10-Jun-2026 86.00 90.00 82.00 88.00 35,944,500 0
09-Jun-2026 75.00 84.00 75.00 84.00 23,719,400 0
08-Jun-2026 83.00 84.00 75.00 79.00 38,157,200 0
05-Jun-2026 89.00 91.00 82.00 83.00 18,552,700 0
04-Jun-2026 91.00 92.00 83.00 89.00 21,549,800 0
03-Jun-2026 101.00 102.00 86.00 93.00 43,050,400 0
02-Jun-2026 96.00 100.00 94.00 100.00 28,399,600 0
29-May-2026 93.00 96.00 90.00 94.00 15,752,100 0
28-May-2026 93.00 93.00 93.00 93.00 0 0
27-May-2026 93.00 93.00 93.00 93.00 0 0
26-May-2026 96.00 102.00 92.00 93.00 32,010,500 0
25-May-2026 97.00 103.00 92.00 99.00 102,030,600 0
22-May-2026 89.00 101.00 87.00 96.00 98,247,100 0
21-May-2026 105.00 105.00 87.00 89.00 43,899,100 0
20-May-2026 106.00 106.00 99.00 102.00 23,739,900 0
19-May-2026 112.00 115.00 102.00 106.00 63,188,100 0