PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 94.00
+1.00 (1.08%)
At close: Sep 22, 2026
IDX:KAQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 95.00 | 97.00 | 90.00 | 94.00 | 94.00 | 1.08% | 69,395,300 |
| Sep 21, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 18,657,800 |
| Sep 18, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1.06% | 47,093,200 |
| Sep 17, 2026 | 94.00 | 95.00 | 91.00 | 94.00 | 94.00 | -1.05% | 17,022,800 |
| Sep 16, 2026 | 93.00 | 102.00 | 93.00 | 95.00 | 95.00 | 2.15% | 82,905,300 |
| Sep 15, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 17,269,000 |
| Sep 14, 2026 | 99.00 | 99.00 | 90.00 | 94.00 | 94.00 | -4.08% | 34,093,000 |
| Sep 11, 2026 | 95.00 | 99.00 | 94.00 | 98.00 | 98.00 | 1.03% | 38,624,300 |
| Sep 10, 2026 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 15,066,100 |
| Sep 9, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 22,195,500 |
| Sep 8, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 52,803,100 |
| Sep 7, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 31,829,200 |
| Sep 4, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 42,731,300 |
| Sep 3, 2026 | 104.00 | 105.00 | 99.00 | 102.00 | 102.00 | -0.97% | 64,122,000 |
| Sep 2, 2026 | 94.00 | 109.00 | 94.00 | 103.00 | 103.00 | 9.57% | 331,886,300 |
| Sep 1, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 15,080,700 |
| Aug 31, 2026 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 36,377,600 |
| Aug 28, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 28,699,800 |
| Aug 27, 2026 | 88.00 | 95.00 | 86.00 | 94.00 | 94.00 | 4.44% | 32,204,200 |
| Aug 26, 2026 | 96.00 | 97.00 | 90.00 | 90.00 | 90.00 | -6.25% | 61,707,200 |
| Aug 24, 2026 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 34,095,300 |
| Aug 21, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 34,185,800 |
| Aug 20, 2026 | 97.00 | 101.00 | 96.00 | 99.00 | 99.00 | 3.13% | 56,491,600 |
| Aug 19, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1.05% | 18,505,000 |
| Aug 18, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 1.06% | 25,241,000 |
| Aug 14, 2026 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 1.08% | 17,607,400 |
| Aug 13, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | -2.11% | 19,907,200 |
| 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 |