PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Aug 1, 2025
IDX:KAQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300,400 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 503,800 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 104,800 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 125,300 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 296,400 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 788,900 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,119,200 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 370,800 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100,100 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 135,700 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 359,600 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 584,300 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 269,700 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 233,400 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 106,600 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 199,200 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 950,200 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 502,400 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 193,800 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 119,000 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 168,700 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 125,000 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,700 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 130,300 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 202,100 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,233,500 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 443,800 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 151,100 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 272,100 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 262,400 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 397,300 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,004,100 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 245,900 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,780,700 |
| Jun 13, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,941,700 |
| Jun 12, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,044,400 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,451,800 |
| Jun 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 277,900 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 171,100 |
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 264,800 |
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 273,500 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 542,600 |
| May 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 963,500 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 147,900 |
| May 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 883,500 |
| May 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 17,177,000 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 289,200 |
| May 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 333,000 |
| May 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 319,100 |
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 452,500 |