PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 91.00
+1.00 (1.11%)
At close: Jul 22, 2026
IDX:KAQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 98,870,600 |
| 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% | 34,670,100 |
| 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 |
| Jun 2, 2026 | 96.00 | 100.00 | 94.00 | 100.00 | 100.00 | 6.38% | 28,399,600 |
| May 29, 2026 | 93.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1.08% | 15,955,200 |
| May 26, 2026 | 96.00 | 102.00 | 92.00 | 93.00 | 93.00 | -6.06% | 32,010,500 |
| May 25, 2026 | 97.00 | 103.00 | 92.00 | 99.00 | 99.00 | 3.13% | 102,030,600 |
| May 22, 2026 | 89.00 | 101.00 | 87.00 | 96.00 | 96.00 | 7.87% | 98,247,100 |
| May 21, 2026 | 105.00 | 105.00 | 87.00 | 89.00 | 89.00 | -12.75% | 43,899,100 |
| May 20, 2026 | 106.00 | 106.00 | 99.00 | 102.00 | 102.00 | -3.77% | 23,739,900 |
| May 19, 2026 | 112.00 | 115.00 | 102.00 | 106.00 | 106.00 | -4.50% | 63,188,100 |
| May 18, 2026 | 114.00 | 114.00 | 107.00 | 111.00 | 111.00 | -3.48% | 39,559,900 |
| May 13, 2026 | 120.00 | 127.00 | 115.00 | 115.00 | 115.00 | -4.17% | 217,010,900 |
| May 12, 2026 | 121.00 | 123.00 | 115.00 | 120.00 | 120.00 | -0.83% | 80,861,000 |
| May 11, 2026 | 128.00 | 130.00 | 117.00 | 121.00 | 121.00 | -3.97% | 154,148,900 |
| May 8, 2026 | 133.00 | 138.00 | 120.00 | 126.00 | 126.00 | -4.55% | 427,328,900 |
| May 7, 2026 | 111.00 | 148.00 | 108.00 | 132.00 | 132.00 | 20.00% | 1,516,340,000 |
| May 6, 2026 | 107.00 | 118.00 | 107.00 | 110.00 | 110.00 | 2.80% | 85,393,300 |