PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 162.00
-1.00 (-0.61%)
May 20, 2026, 10:30 AM WIB
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 172.00 | 172.00 | 159.00 | 163.00 | 163.00 | -4.12% | 92,174,800 |
| May 18, 2026 | 174.00 | 174.00 | 165.00 | 170.00 | 170.00 | -2.30% | 64,138,600 |
| May 13, 2026 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | - | 53,488,500 |
| May 12, 2026 | 175.00 | 176.00 | 171.00 | 174.00 | 174.00 | -0.57% | 46,347,200 |
| May 11, 2026 | 180.00 | 181.00 | 172.00 | 175.00 | 175.00 | -2.78% | 68,820,700 |
| May 8, 2026 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | -1.64% | 50,751,000 |
| May 7, 2026 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.67% | 76,540,100 |
| May 6, 2026 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 1.12% | 53,472,300 |
| May 5, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | -0.56% | 37,507,300 |
| May 4, 2026 | 181.00 | 183.00 | 177.00 | 179.00 | 179.00 | -0.56% | 48,174,100 |
| Apr 30, 2026 | 188.00 | 189.00 | 177.00 | 180.00 | 180.00 | -3.74% | 79,486,200 |
| Apr 29, 2026 | 188.00 | 190.00 | 184.00 | 187.00 | 187.00 | 0.54% | 82,168,600 |
| Apr 28, 2026 | 185.00 | 189.00 | 182.00 | 186.00 | 186.00 | 0.54% | 75,047,000 |
| Apr 27, 2026 | 185.00 | 190.00 | 183.00 | 185.00 | 185.00 | - | 52,815,800 |
| Apr 24, 2026 | 192.00 | 192.00 | 182.00 | 185.00 | 185.00 | -2.12% | 116,444,400 |
| Apr 23, 2026 | 200.00 | 202.00 | 187.00 | 189.00 | 189.00 | -6.44% | 261,624,800 |
| Apr 22, 2026 | 192.00 | 220.00 | 191.00 | 202.00 | 202.00 | 5.76% | 706,301,000 |
| Apr 21, 2026 | 188.00 | 192.00 | 187.00 | 191.00 | 191.00 | 1.06% | 59,207,100 |
| Apr 20, 2026 | 190.00 | 193.00 | 188.00 | 189.00 | 189.00 | - | 82,031,800 |
| Apr 17, 2026 | 187.00 | 194.00 | 184.00 | 189.00 | 189.00 | 1.07% | 149,505,600 |
| Apr 16, 2026 | 189.00 | 192.00 | 185.00 | 187.00 | 187.00 | -0.53% | 69,559,000 |
| Apr 15, 2026 | 186.00 | 193.00 | 185.00 | 188.00 | 188.00 | 2.17% | 174,969,900 |
| Apr 14, 2026 | 188.00 | 188.00 | 174.00 | 184.00 | 184.00 | -1.08% | 290,079,900 |
| Apr 13, 2026 | 180.00 | 196.00 | 179.00 | 186.00 | 186.00 | 1.64% | 282,070,700 |
| Apr 10, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | 75,569,800 |
| Apr 9, 2026 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | -0.55% | 55,633,700 |
| Apr 8, 2026 | 179.00 | 185.00 | 177.00 | 181.00 | 181.00 | 2.84% | 115,084,900 |
| Apr 7, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 22,625,000 |
| Apr 6, 2026 | 174.00 | 176.00 | 168.00 | 176.00 | 176.00 | 1.15% | 18,029,800 |
| Apr 2, 2026 | 176.00 | 178.00 | 174.00 | 174.00 | 174.00 | -3.33% | 42,073,700 |
| Apr 1, 2026 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 3.45% | 65,524,400 |
| Mar 31, 2026 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 45,774,800 |
| Mar 30, 2026 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | -2.23% | 38,633,500 |
| Mar 27, 2026 | 178.00 | 180.00 | 175.00 | 179.00 | 179.00 | 0.56% | 26,046,000 |
| Mar 26, 2026 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.11% | 76,632,700 |
| Mar 25, 2026 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | - | 64,558,900 |
| Mar 17, 2026 | 174.00 | 183.00 | 173.00 | 180.00 | 180.00 | 4.65% | 91,420,500 |
| Mar 16, 2026 | 169.00 | 173.00 | 167.00 | 172.00 | 172.00 | 1.18% | 33,112,600 |
| Mar 13, 2026 | 174.00 | 174.00 | 165.00 | 170.00 | 170.00 | -2.86% | 86,692,000 |
| Mar 12, 2026 | 179.00 | 180.00 | 173.00 | 175.00 | 175.00 | -2.23% | 63,509,500 |
| Mar 11, 2026 | 175.00 | 183.00 | 173.00 | 179.00 | 179.00 | 2.29% | 145,720,600 |
| Mar 10, 2026 | 173.00 | 178.00 | 167.00 | 175.00 | 175.00 | 2.94% | 111,146,400 |
| Mar 9, 2026 | 170.00 | 177.00 | 160.00 | 170.00 | 170.00 | -7.10% | 178,677,800 |
| Mar 6, 2026 | 174.00 | 204.00 | 165.00 | 183.00 | 183.00 | 5.17% | 521,661,200 |
| Mar 5, 2026 | 185.00 | 192.00 | 174.00 | 174.00 | 174.00 | -5.95% | 212,939,800 |
| Mar 4, 2026 | 199.00 | 199.00 | 181.00 | 185.00 | 185.00 | -7.50% | 104,688,800 |
| Mar 3, 2026 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 65,238,500 |
| Mar 2, 2026 | 200.00 | 204.00 | 193.00 | 200.00 | 200.00 | -2.91% | 106,622,000 |
| Feb 27, 2026 | 208.00 | 214.00 | 202.00 | 206.00 | 206.00 | -1.90% | 112,360,800 |
| Feb 26, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -3.67% | 85,980,500 |