PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 82.00
-13.00 (-13.68%)
At close: Mar 17, 2026
IDX:KAQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 98.00 | 98.00 | 81.00 | 82.00 | 82.00 | -13.68% | 85,736,300 |
| Mar 16, 2026 | 94.00 | 99.00 | 86.00 | 95.00 | 95.00 | 2.15% | 108,643,800 |
| Mar 13, 2026 | 103.00 | 110.00 | 93.00 | 93.00 | 93.00 | -8.82% | 210,359,900 |
| Mar 12, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | -1.92% | 87,087,500 |
| Mar 11, 2026 | 110.00 | 116.00 | 102.00 | 104.00 | 104.00 | -3.70% | 185,322,700 |
| Mar 10, 2026 | 120.00 | 120.00 | 106.00 | 108.00 | 108.00 | -4.42% | 228,568,100 |
| Mar 9, 2026 | 106.00 | 118.00 | 100.00 | 113.00 | 113.00 | -0.88% | 128,993,800 |
| Mar 6, 2026 | 129.00 | 130.00 | 110.00 | 114.00 | 114.00 | -9.52% | 223,361,900 |
| Mar 5, 2026 | 119.00 | 130.00 | 116.00 | 126.00 | 126.00 | 9.57% | 273,310,400 |
| Mar 4, 2026 | 124.00 | 126.00 | 107.00 | 115.00 | 115.00 | -6.50% | 176,796,400 |
| Mar 3, 2026 | 120.00 | 138.00 | 117.00 | 123.00 | 123.00 | 4.24% | 618,554,300 |
| Mar 2, 2026 | 109.00 | 139.00 | 97.00 | 118.00 | 118.00 | 7.27% | 1,504,782,000 |
| Feb 27, 2026 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | -11.29% | 427,971,700 |
| Feb 26, 2026 | 113.00 | 133.00 | 104.00 | 124.00 | 124.00 | 18.10% | 2,286,376,000 |
| Feb 25, 2026 | 79.00 | 105.00 | 78.00 | 105.00 | 105.00 | 34.62% | 1,502,052,000 |
| Feb 24, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 22,006,300 |
| Feb 23, 2026 | 79.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 32,314,900 |
| Feb 20, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 36,906,400 |
| Feb 19, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 47,853,800 |
| Feb 18, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 54,708,600 |
| Feb 13, 2026 | 84.00 | 88.00 | 82.00 | 84.00 | 84.00 | - | 121,906,700 |
| Feb 12, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 129,675,900 |
| Feb 11, 2026 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 62,988,800 |
| Feb 10, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 35,522,800 |
| Feb 9, 2026 | 82.00 | 86.00 | 76.00 | 78.00 | 78.00 | -3.70% | 161,417,000 |
| Feb 6, 2026 | 85.00 | 94.00 | 80.00 | 81.00 | 81.00 | -6.90% | 266,650,700 |
| Feb 5, 2026 | 83.00 | 92.00 | 82.00 | 87.00 | 87.00 | 4.82% | 172,405,200 |
| Feb 4, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | -1.19% | 35,386,300 |
| Feb 3, 2026 | 86.00 | 91.00 | 80.00 | 84.00 | 84.00 | -1.18% | 123,972,300 |
| Feb 2, 2026 | 89.00 | 89.00 | 75.00 | 85.00 | 85.00 | -2.30% | 71,220,400 |
| Jan 30, 2026 | 91.00 | 94.00 | 86.00 | 87.00 | 87.00 | 1.16% | 102,862,700 |
| Jan 29, 2026 | 91.00 | 103.00 | 76.00 | 86.00 | 86.00 | -3.37% | 696,403,200 |
| Jan 28, 2026 | 88.00 | 105.00 | 84.00 | 89.00 | 89.00 | 11.25% | 1,501,785,600 |
| Jan 27, 2026 | 79.00 | 83.00 | 75.00 | 80.00 | 80.00 | 1.27% | 96,001,200 |
| Jan 26, 2026 | 74.00 | 88.00 | 71.00 | 79.00 | 79.00 | 8.22% | 325,616,300 |
| Jan 23, 2026 | 81.00 | 82.00 | 73.00 | 73.00 | 73.00 | -9.88% | 103,380,100 |
| Jan 22, 2026 | 75.00 | 95.00 | 75.00 | 81.00 | 81.00 | 8.00% | 606,275,600 |
| Jan 21, 2026 | 76.00 | 77.00 | 72.00 | 75.00 | 75.00 | -1.32% | 60,408,900 |
| Jan 20, 2026 | 69.00 | 81.00 | 68.00 | 76.00 | 76.00 | 11.76% | 319,155,500 |
| Jan 19, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 22,496,000 |
| Jan 15, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 2.94% | 70,996,700 |
| Jan 14, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 10,768,200 |
| Jan 13, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 7,587,100 |
| Jan 12, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 24,246,100 |
| Jan 9, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 19,283,300 |
| Jan 8, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 10,273,900 |
| Jan 7, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 29,759,200 |
| Jan 6, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 36,506,500 |
| Jan 5, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 21,352,800 |
| Jan 2, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 62,783,300 |