PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 188.00
-1.00 (-0.53%)
Oct 31, 2025, 2:50 PM WIB
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 1.60% | 111,043,500 |
| Oct 30, 2025 | 188.00 | 194.00 | 185.00 | 188.00 | 188.00 | 1.62% | 184,343,600 |
| Oct 29, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 15,214,400 |
| Oct 28, 2025 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 0.55% | 32,891,300 |
| Oct 27, 2025 | 183.00 | 189.00 | 181.00 | 183.00 | 183.00 | 0.55% | 44,250,500 |
| Oct 24, 2025 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1.68% | 75,243,600 |
| Oct 23, 2025 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 70,340,000 |
| Oct 22, 2025 | 183.00 | 184.00 | 178.00 | 179.00 | 179.00 | -1.10% | 43,586,600 |
| Oct 21, 2025 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.56% | 14,584,000 |
| Oct 20, 2025 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.12% | 71,555,200 |
| Oct 17, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.66% | 127,455,900 |
| Oct 16, 2025 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | 0.56% | 17,511,700 |
| Oct 15, 2025 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | - | 28,330,300 |
| Oct 14, 2025 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.10% | 167,028,400 |
| Oct 13, 2025 | 181.00 | 182.00 | 179.00 | 182.00 | 182.00 | -0.55% | 51,955,600 |
| Oct 10, 2025 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 145,315,600 |
| Oct 9, 2025 | 183.00 | 184.00 | 180.00 | 183.00 | 183.00 | -0.54% | 134,492,000 |
| Oct 8, 2025 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | -0.54% | 90,753,300 |
| Oct 7, 2025 | 185.00 | 186.00 | 181.00 | 185.00 | 185.00 | - | 33,615,800 |
| Oct 6, 2025 | 186.00 | 186.00 | 181.00 | 185.00 | 185.00 | -1.07% | 42,123,800 |
| Oct 3, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.53% | 25,118,300 |
| Oct 2, 2025 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 0.53% | 126,435,900 |
| Oct 1, 2025 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | - | 146,609,800 |
| Sep 30, 2025 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | -0.53% | 118,410,600 |
| Sep 29, 2025 | 190.00 | 191.00 | 184.00 | 188.00 | 188.00 | -0.53% | 161,160,200 |
| Sep 26, 2025 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | -0.53% | 172,148,300 |
| Sep 25, 2025 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.04% | 75,571,600 |
| Sep 24, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 89,285,500 |
| Sep 23, 2025 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.04% | 135,510,400 |
| Sep 22, 2025 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | -1.54% | 82,899,600 |
| Sep 19, 2025 | 198.00 | 198.00 | 191.00 | 195.00 | 195.00 | -1.52% | 111,949,700 |
| Sep 18, 2025 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 155,510,900 |
| Sep 17, 2025 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | -0.50% | 134,463,200 |
| Sep 16, 2025 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 133,153,600 |
| Sep 15, 2025 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | 149,161,300 |
| Sep 12, 2025 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | - | 105,162,500 |
| Sep 11, 2025 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 141,374,700 |
| Sep 10, 2025 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 0.51% | 13,715,300 |
| Sep 9, 2025 | 200.00 | 200.00 | 194.00 | 197.00 | 197.00 | -1.50% | 29,989,600 |
| Sep 8, 2025 | 202.00 | 206.00 | 195.00 | 200.00 | 200.00 | -0.99% | 41,493,600 |
| Sep 4, 2025 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 268,913,200 |
| Sep 3, 2025 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 191,959,800 |
| Sep 2, 2025 | 206.00 | 214.00 | 202.00 | 208.00 | 208.00 | 1.96% | 302,351,200 |
| Sep 1, 2025 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | -1.92% | 25,244,300 |
| Aug 29, 2025 | 210.00 | 212.00 | 200.00 | 208.00 | 208.00 | -1.89% | 71,684,900 |
| Aug 28, 2025 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | -1.85% | 255,708,100 |
| Aug 27, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 39,681,700 |
| Aug 26, 2025 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | -2.65% | 137,321,500 |
| Aug 25, 2025 | 220.00 | 230.00 | 218.00 | 226.00 | 226.00 | 2.73% | 202,478,700 |
| Aug 22, 2025 | 230.00 | 232.00 | 212.00 | 220.00 | 220.00 | -2.65% | 329,654,600 |