PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 210.00
+6.00 (2.94%)
At close: Dec 30, 2025
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 204.00 | 210.00 | 198.00 | 210.00 | 210.00 | 2.94% | 58,428,500 |
| Dec 29, 2025 | 200.00 | 206.00 | 186.00 | 204.00 | 204.00 | 3.03% | 69,776,500 |
| Dec 24, 2025 | 202.00 | 204.00 | 194.00 | 198.00 | 198.00 | -1.00% | 113,760,400 |
| Dec 23, 2025 | 218.00 | 218.00 | 200.00 | 200.00 | 200.00 | -8.26% | 182,844,900 |
| Dec 22, 2025 | 222.00 | 224.00 | 210.00 | 218.00 | 218.00 | -1.80% | 106,596,600 |
| Dec 19, 2025 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | -0.89% | 68,720,400 |
| Dec 18, 2025 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | -0.88% | 130,475,800 |
| Dec 17, 2025 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | -0.88% | 154,682,500 |
| Dec 16, 2025 | 220.00 | 234.00 | 200.00 | 228.00 | 228.00 | 3.64% | 204,567,900 |
| Dec 15, 2025 | 252.00 | 262.00 | 214.00 | 220.00 | 220.00 | -12.00% | 872,917,400 |
| Dec 12, 2025 | 226.00 | 256.00 | 206.00 | 250.00 | 250.00 | 17.92% | 1,199,823,000 |
| Dec 11, 2025 | 190.00 | 228.00 | 188.00 | 212.00 | 212.00 | 13.98% | 1,159,999,000 |
| Dec 10, 2025 | 186.00 | 194.00 | 183.00 | 186.00 | 186.00 | 1.64% | 240,409,600 |
| Dec 9, 2025 | 171.00 | 202.00 | 170.00 | 183.00 | 183.00 | 7.02% | 570,473,000 |
| Dec 8, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 23,255,400 |
| Dec 5, 2025 | 171.00 | 172.00 | 169.00 | 172.00 | 172.00 | -0.58% | 19,323,000 |
| Dec 4, 2025 | 175.00 | 175.00 | 167.00 | 173.00 | 173.00 | -1.14% | 83,558,800 |
| Dec 3, 2025 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.23% | 37,148,300 |
| Dec 2, 2025 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 10,562,500 |
| Dec 1, 2025 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.11% | 22,742,400 |
| Nov 28, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 5,795,000 |
| Nov 27, 2025 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 11,817,300 |
| Nov 26, 2025 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | -1.09% | 25,805,100 |
| Nov 25, 2025 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | -1.08% | 18,661,700 |
| Nov 24, 2025 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 8,422,400 |
| Nov 21, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | -0.54% | 14,838,500 |
| Nov 20, 2025 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 14,273,500 |
| Nov 19, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | -0.54% | 22,564,300 |
| Nov 18, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.06% | 17,602,300 |
| Nov 17, 2025 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | - | 23,891,200 |
| Nov 14, 2025 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.08% | 11,090,600 |
| Nov 13, 2025 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | -0.53% | 44,664,600 |
| Nov 12, 2025 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.53% | 29,492,300 |
| Nov 11, 2025 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | -1.05% | 27,733,500 |
| Nov 10, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 21,138,400 |
| Nov 7, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | - | 11,792,100 |
| Nov 6, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.52% | 15,729,800 |
| Nov 5, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 11,701,800 |
| Nov 4, 2025 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | - | 26,332,400 |
| Nov 3, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 51,930,700 |
| Oct 31, 2025 | 191.00 | 193.00 | 185.00 | 191.00 | 191.00 | 1.60% | 167,867,600 |
| 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 |