PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 206.00
-6.00 (-2.83%)
Aug 29, 2025, 9:50 AM WIB
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 214.00 | 236.00 | 212.00 | 226.00 | 226.00 | 7.62% | 447,193,200 |
| Aug 20, 2025 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 1.94% | 203,369,000 |
| Aug 19, 2025 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1.98% | 283,576,800 |
| Aug 15, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 74,944,900 |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 77,085,800 |
| Aug 13, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 138,026,000 |
| Aug 12, 2025 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1.51% | 117,994,000 |
| Aug 11, 2025 | 199.00 | 206.00 | 197.00 | 199.00 | 199.00 | - | 204,088,300 |
| Aug 8, 2025 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 0.51% | 137,266,200 |
| Aug 7, 2025 | 204.00 | 206.00 | 191.00 | 198.00 | 198.00 | -3.88% | 283,846,100 |
| Aug 6, 2025 | 191.00 | 218.00 | 191.00 | 206.00 | 206.00 | 7.85% | 535,268,400 |
| Aug 5, 2025 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.53% | 116,993,000 |
| Aug 4, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 0.53% | 130,540,900 |
| Aug 1, 2025 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 188,879,000 |
| Jul 31, 2025 | 191.00 | 193.00 | 184.00 | 189.00 | 189.00 | 0.53% | 184,565,700 |
| Jul 30, 2025 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | - | 71,011,400 |
| Jul 29, 2025 | 190.00 | 191.00 | 182.00 | 188.00 | 188.00 | -1.05% | 129,666,700 |
| Jul 28, 2025 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 83,395,000 |
| Jul 25, 2025 | 187.00 | 197.00 | 184.00 | 189.00 | 189.00 | 1.61% | 156,197,400 |
| Jul 24, 2025 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | - | 143,906,800 |
| Jul 23, 2025 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | - | 98,994,000 |
| Jul 22, 2025 | 187.00 | 188.00 | 179.00 | 186.00 | 186.00 | -0.53% | 23,680,000 |
| Jul 21, 2025 | 184.00 | 189.00 | 182.00 | 187.00 | 187.00 | 1.63% | 30,048,500 |
| Jul 18, 2025 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 0.55% | 115,328,800 |
| Jul 17, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 133,737,900 |
| Jul 16, 2025 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.56% | 109,616,100 |
| Jul 15, 2025 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | - | 159,952,100 |
| Jul 14, 2025 | 179.00 | 180.00 | 176.00 | 180.00 | 180.00 | 0.56% | 113,623,500 |
| Jul 11, 2025 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | -0.56% | 137,220,100 |
| Jul 10, 2025 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 172,738,500 |
| Jul 9, 2025 | 179.00 | 180.00 | 176.00 | 180.00 | 180.00 | - | 148,995,700 |
| Jul 8, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | - | 87,147,700 |
| Jul 7, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | - | 2,857,800 |
| Jul 4, 2025 | 181.00 | 182.00 | 176.00 | 180.00 | 178.21 | -0.55% | 62,747,500 |
| Jul 3, 2025 | 180.00 | 182.00 | 178.00 | 181.00 | 179.20 | 0.56% | 133,188,800 |
| Jul 2, 2025 | 178.00 | 180.00 | 176.00 | 180.00 | 178.21 | 0.56% | 93,571,800 |
| Jul 1, 2025 | 178.00 | 179.00 | 175.00 | 179.00 | 177.22 | 0.56% | 134,053,200 |
| Jun 30, 2025 | 174.00 | 178.00 | 173.00 | 178.00 | 176.23 | 2.30% | 158,914,800 |
| Jun 26, 2025 | 175.00 | 177.00 | 171.00 | 174.00 | 172.27 | -0.57% | 242,247,800 |
| Jun 25, 2025 | 176.00 | 177.00 | 172.00 | 175.00 | 173.26 | -0.57% | 246,908,900 |
| Jun 24, 2025 | 176.00 | 177.00 | 170.00 | 176.00 | 174.25 | -0.56% | 104,243,700 |
| Jun 23, 2025 | 175.00 | 177.00 | 172.00 | 177.00 | 175.24 | -0.56% | 15,907,300 |
| Jun 20, 2025 | 178.00 | 179.00 | 175.00 | 178.00 | 176.23 | -0.56% | 115,712,400 |
| Jun 19, 2025 | 182.00 | 182.00 | 175.00 | 179.00 | 177.22 | -1.65% | 20,813,100 |
| Jun 18, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 180.19 | -1.09% | 170,741,300 |