PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia · Delayed Price · Currency is IDR 106.00
-5.00 (-4.50%)
At close: May 19, 2026
IDX:KAQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -3.60% | 27,109,900 |
| May 4, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -0.89% | 28,429,900 |
| Apr 30, 2026 | 117.00 | 117.00 | 108.00 | 112.00 | 112.00 | -4.27% | 86,892,300 |
| Apr 29, 2026 | 118.00 | 120.00 | 111.00 | 117.00 | 117.00 | 0.86% | 150,402,000 |
| Apr 28, 2026 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | 3.57% | 96,351,600 |
| Apr 27, 2026 | 107.00 | 117.00 | 103.00 | 112.00 | 112.00 | 4.67% | 67,723,600 |
| Apr 24, 2026 | 121.00 | 121.00 | 105.00 | 107.00 | 107.00 | -10.83% | 148,064,500 |
| Apr 23, 2026 | 115.00 | 122.00 | 114.00 | 120.00 | 120.00 | 4.35% | 178,673,100 |
| Apr 22, 2026 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 93,599,400 |
| Apr 21, 2026 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | -4.96% | 115,557,700 |
| Apr 20, 2026 | 115.00 | 124.00 | 105.00 | 121.00 | 121.00 | 5.22% | 392,912,600 |
| Apr 17, 2026 | 127.00 | 127.00 | 112.00 | 115.00 | 115.00 | -8.00% | 360,249,200 |
| Apr 16, 2026 | 110.00 | 128.00 | 107.00 | 125.00 | 125.00 | 15.74% | 645,576,700 |
| Apr 15, 2026 | 111.00 | 112.00 | 105.00 | 108.00 | 108.00 | -0.92% | 97,984,600 |
| Apr 14, 2026 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 2.83% | 183,435,200 |
| Apr 13, 2026 | 104.00 | 107.00 | 97.00 | 106.00 | 106.00 | 2.91% | 63,260,200 |
| Apr 10, 2026 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | -0.96% | 68,100,100 |
| Apr 9, 2026 | 106.00 | 111.00 | 100.00 | 104.00 | 104.00 | -0.95% | 248,894,900 |
| Apr 8, 2026 | 92.00 | 116.00 | 90.00 | 105.00 | 105.00 | 14.13% | 864,724,200 |
| Apr 7, 2026 | 86.00 | 105.00 | 83.00 | 92.00 | 92.00 | 8.24% | 531,544,900 |
| Apr 6, 2026 | 81.00 | 87.00 | 78.00 | 85.00 | 85.00 | 1.19% | 39,226,800 |
| Apr 2, 2026 | 89.00 | 90.00 | 83.00 | 84.00 | 84.00 | -5.62% | 58,627,400 |
| Apr 1, 2026 | 88.00 | 92.00 | 85.00 | 89.00 | 89.00 | 2.30% | 100,904,500 |
| Mar 31, 2026 | 86.00 | 88.00 | 81.00 | 87.00 | 87.00 | 2.35% | 66,935,200 |
| Mar 30, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 27,357,500 |
| Mar 27, 2026 | 84.00 | 91.00 | 84.00 | 86.00 | 86.00 | -2.27% | 61,713,800 |
| Mar 26, 2026 | 93.00 | 94.00 | 86.00 | 88.00 | 88.00 | -2.22% | 31,823,500 |
| Mar 25, 2026 | 84.00 | 100.00 | 84.00 | 90.00 | 90.00 | 9.76% | 127,378,300 |
| 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 |