PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 86.00
-3.00 (-3.37%)
At close: Jan 29, 2026
IDX:KAQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 34,691,500 |
| Dec 29, 2025 | 68.00 | 74.00 | 67.00 | 70.00 | 70.00 | 2.94% | 62,745,900 |
| Dec 24, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 3,858,700 |
| Dec 23, 2025 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 10,921,900 |
| Dec 22, 2025 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 19,470,200 |
| Dec 19, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 10,447,100 |
| Dec 18, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,737,800 |
| Dec 17, 2025 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 5,641,300 |
| Dec 16, 2025 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 9,009,600 |
| Dec 15, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 13,345,500 |
| Dec 12, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 9,413,800 |
| Dec 11, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 22,857,000 |
| Dec 10, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 15,390,000 |
| Dec 9, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 11,001,600 |
| Dec 8, 2025 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 13,448,300 |
| Dec 5, 2025 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -1.37% | 36,615,600 |
| Dec 4, 2025 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 2.82% | 71,030,200 |
| Dec 3, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 27,615,300 |
| Dec 2, 2025 | 72.00 | 76.00 | 69.00 | 72.00 | 72.00 | 1.41% | 99,197,900 |
| Dec 1, 2025 | 70.00 | 81.00 | 69.00 | 71.00 | 71.00 | 1.43% | 329,221,800 |
| Nov 28, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 37,750,800 |
| Nov 27, 2025 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 21,539,200 |
| Nov 26, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 19,920,800 |
| Nov 25, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 12,069,000 |
| Nov 24, 2025 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 35,836,600 |
| Nov 21, 2025 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 29,317,600 |
| Nov 20, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 31,686,500 |
| Nov 19, 2025 | 67.00 | 68.00 | 63.00 | 67.00 | 67.00 | -1.47% | 28,812,800 |
| Nov 18, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 5,915,600 |
| Nov 17, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 5,929,900 |
| Nov 14, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 8,204,400 |