PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 95.00
+3.00 (3.26%)
At close: Aug 12, 2026
IDX:KAQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 93.00 | 96.00 | 92.00 | 95.00 | 95.00 | 3.26% | 20,127,500 |
| Aug 11, 2026 | 95.00 | 96.00 | 89.00 | 92.00 | 92.00 | -3.16% | 32,646,800 |
| Aug 10, 2026 | 97.00 | 99.00 | 95.00 | 95.00 | 95.00 | -2.06% | 19,869,800 |
| Aug 7, 2026 | 96.00 | 106.00 | 94.00 | 97.00 | 97.00 | 1.04% | 137,475,300 |
| Aug 6, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 15,461,300 |
| Aug 5, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 27,970,700 |
| Aug 4, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3.26% | 21,737,700 |
| Aug 3, 2026 | 98.00 | 98.00 | 91.00 | 92.00 | 92.00 | -5.15% | 64,526,800 |
| Jul 31, 2026 | 94.00 | 97.00 | 92.00 | 97.00 | 97.00 | 4.30% | 91,946,500 |
| Jul 30, 2026 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 3.33% | 83,876,100 |
| Jul 29, 2026 | 92.00 | 94.00 | 89.00 | 90.00 | 90.00 | -1.10% | 64,854,200 |
| Jul 28, 2026 | 89.00 | 91.00 | 87.00 | 91.00 | 91.00 | 2.25% | 41,300,100 |
| Jul 27, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 14,571,500 |
| Jul 24, 2026 | 91.00 | 92.00 | 86.00 | 88.00 | 88.00 | -4.35% | 25,563,300 |
| Jul 23, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 50,452,600 |
| Jul 22, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 33,617,000 |
| Jul 21, 2026 | 89.00 | 92.00 | 87.00 | 90.00 | 90.00 | 1.12% | 54,473,800 |
| Jul 20, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 31,750,000 |
| Jul 17, 2026 | 94.00 | 99.00 | 89.00 | 89.00 | 89.00 | -2.20% | 98,870,800 |
| Jul 16, 2026 | 91.00 | 93.00 | 88.00 | 91.00 | 91.00 | 1.11% | 66,049,800 |
| Jul 15, 2026 | 87.00 | 92.00 | 85.00 | 90.00 | 90.00 | 4.65% | 88,047,300 |
| Jul 14, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 1.18% | 56,312,200 |
| Jul 13, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 20,586,700 |
| Jul 10, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 21,687,700 |
| Jul 9, 2026 | 82.00 | 87.00 | 81.00 | 85.00 | 85.00 | 2.41% | 63,579,100 |
| Jul 8, 2026 | 87.00 | 90.00 | 83.00 | 83.00 | 83.00 | -4.60% | 68,861,100 |
| Jul 7, 2026 | 85.00 | 89.00 | 84.00 | 87.00 | 87.00 | 3.57% | 74,974,500 |
| Jul 6, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 10,983,100 |
| Jul 3, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 3.75% | 11,166,200 |
| Jul 2, 2026 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | -2.44% | 18,221,500 |
| Jul 1, 2026 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.50% | 10,176,800 |
| Jun 30, 2026 | 83.00 | 83.00 | 77.00 | 80.00 | 80.00 | -3.61% | 14,754,800 |
| Jun 29, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 5,097,800 |
| Jun 26, 2026 | 85.00 | 86.00 | 81.00 | 84.00 | 84.00 | -1.18% | 12,930,600 |
| Jun 25, 2026 | 78.00 | 86.00 | 78.00 | 85.00 | 85.00 | 6.25% | 24,659,900 |
| Jun 24, 2026 | 90.00 | 90.00 | 79.00 | 80.00 | 80.00 | -11.11% | 27,242,300 |
| Jun 23, 2026 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 2.27% | 23,416,400 |
| Jun 22, 2026 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | -4.35% | 36,456,500 |
| Jun 19, 2026 | 86.00 | 95.00 | 86.00 | 92.00 | 92.00 | 6.98% | 97,337,200 |
| Jun 18, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 17,848,200 |
| Jun 17, 2026 | 91.00 | 102.00 | 86.00 | 89.00 | 89.00 | -3.26% | 130,242,000 |
| Jun 15, 2026 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1.10% | 34,674,600 |
| Jun 12, 2026 | 89.00 | 95.00 | 89.00 | 91.00 | 91.00 | 2.25% | 78,551,500 |
| Jun 11, 2026 | 88.00 | 91.00 | 85.00 | 89.00 | 89.00 | 1.14% | 24,060,600 |
| Jun 10, 2026 | 86.00 | 90.00 | 82.00 | 88.00 | 88.00 | 4.76% | 35,944,500 |
| Jun 9, 2026 | 75.00 | 84.00 | 75.00 | 84.00 | 84.00 | 6.33% | 23,719,400 |
| Jun 8, 2026 | 83.00 | 84.00 | 75.00 | 79.00 | 79.00 | -4.82% | 38,157,200 |
| Jun 5, 2026 | 89.00 | 91.00 | 82.00 | 83.00 | 83.00 | -6.74% | 18,552,700 |
| Jun 4, 2026 | 91.00 | 92.00 | 83.00 | 89.00 | 89.00 | -4.30% | 21,549,800 |
| Jun 3, 2026 | 101.00 | 102.00 | 86.00 | 93.00 | 93.00 | -7.00% | 43,050,400 |