PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 191.00
+1.00 (0.53%)
Aug 5, 2025, 2:51 PM WIB
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 99,190,700 |
| Aug 4, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 0.53% | 130,493,400 |
| 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 |
| Jun 17, 2025 | 181.00 | 186.00 | 180.00 | 184.00 | 182.17 | 1.66% | 96,848,700 |
| Jun 16, 2025 | 178.00 | 185.00 | 177.00 | 181.00 | 179.20 | 0.56% | 339,446,300 |
| Jun 13, 2025 | 181.00 | 182.00 | 178.00 | 180.00 | 178.21 | - | 179,375,300 |
| Jun 12, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 178.21 | -1.64% | 192,955,700 |
| Jun 11, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 181.18 | -0.54% | 134,413,400 |
| Jun 10, 2025 | 178.00 | 185.00 | 178.00 | 184.00 | 182.17 | 2.22% | 226,102,800 |
| Jun 5, 2025 | 181.00 | 182.00 | 178.00 | 180.00 | 178.21 | -0.55% | 210,300,800 |
| Jun 4, 2025 | 180.00 | 183.00 | 179.00 | 181.00 | 179.20 | 0.56% | 135,183,000 |
| Jun 3, 2025 | 179.00 | 182.00 | 177.00 | 180.00 | 178.21 | - | 170,692,000 |
| Jun 2, 2025 | 181.00 | 182.00 | 176.00 | 180.00 | 178.21 | -1.10% | 110,247,400 |
| May 28, 2025 | 182.00 | 183.00 | 178.00 | 182.00 | 180.19 | - | 197,990,200 |
| May 27, 2025 | 182.00 | 184.00 | 180.00 | 182.00 | 180.19 | - | 157,474,700 |
| May 26, 2025 | 186.00 | 186.00 | 175.00 | 182.00 | 180.19 | -2.15% | 163,471,400 |
| May 23, 2025 | 185.00 | 187.00 | 182.00 | 186.00 | 184.15 | 1.09% | 98,819,500 |
| May 22, 2025 | 181.00 | 185.00 | 180.00 | 184.00 | 182.17 | 1.66% | 156,676,800 |
| May 21, 2025 | 180.00 | 185.00 | 178.00 | 181.00 | 179.20 | 0.56% | 209,618,100 |