PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 204.00
-4.00 (-1.92%)
Sep 2, 2026, 11:59 AM WIB
IDX:KIJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | - | -0.96% | 72,734,700 |
| Sep 1, 2026 | 218.00 | 220.00 | 202.00 | 208.00 | 208.00 | -3.70% | 446,114,300 |
| Aug 31, 2026 | 214.00 | 224.00 | 208.00 | 216.00 | 216.00 | 2.86% | 752,607,800 |
| Aug 28, 2026 | 218.00 | 228.00 | 206.00 | 210.00 | 210.00 | -3.67% | 1,446,477,600 |
| Aug 27, 2026 | 182.00 | 220.00 | 181.00 | 218.00 | 218.00 | 19.13% | 2,164,444,500 |
| Aug 26, 2026 | 210.00 | 212.00 | 183.00 | 183.00 | 183.00 | -11.17% | 906,076,200 |
| Aug 24, 2026 | 204.00 | 222.00 | 202.00 | 206.00 | 206.00 | 3.00% | 1,328,923,700 |
| Aug 21, 2026 | 206.00 | 220.00 | 197.00 | 200.00 | 200.00 | -2.91% | 1,673,195,000 |
| Aug 20, 2026 | 167.00 | 214.00 | 165.00 | 206.00 | 206.00 | 24.85% | 2,514,070,000 |
| Aug 19, 2026 | 168.00 | 202.00 | 163.00 | 165.00 | 165.00 | -0.60% | 2,631,879,000 |
| Aug 18, 2026 | 123.00 | 166.00 | 123.00 | 166.00 | 166.00 | 34.96% | 1,133,528,000 |
| Aug 14, 2026 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | -0.81% | 117,180,400 |
| Aug 13, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 64,440,600 |
| Aug 12, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 82,188,300 |
| Aug 11, 2026 | 134.00 | 135.00 | 124.00 | 125.00 | 125.00 | -6.02% | 132,599,300 |
| Aug 10, 2026 | 125.00 | 133.00 | 124.00 | 133.00 | 133.00 | 7.26% | 191,774,500 |
| Aug 7, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 50,073,900 |
| Aug 6, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 48,162,600 |
| Aug 5, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 60,840,300 |
| Aug 4, 2026 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 30,344,100 |
| Aug 3, 2026 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | -5.38% | 102,124,800 |
| Jul 31, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4.00% | 51,237,400 |
| Jul 30, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 22,194,000 |
| Jul 29, 2026 | 125.00 | 126.00 | 120.00 | 124.00 | 124.00 | -0.80% | 49,537,300 |
| Jul 28, 2026 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -1.57% | 36,275,300 |
| Jul 27, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 30,543,600 |
| Jul 24, 2026 | 134.00 | 135.00 | 127.00 | 129.00 | 129.00 | -4.44% | 97,159,000 |
| Jul 23, 2026 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | -0.74% | 139,866,800 |
| Jul 22, 2026 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 70,558,100 |
| Jul 21, 2026 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | -0.73% | 69,083,500 |
| Jul 20, 2026 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.48% | 61,097,000 |
| Jul 17, 2026 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | -3.57% | 134,989,500 |
| Jul 16, 2026 | 132.00 | 144.00 | 131.00 | 140.00 | 140.00 | 6.87% | 320,664,500 |
| Jul 15, 2026 | 128.00 | 134.00 | 125.00 | 131.00 | 131.00 | 3.15% | 171,821,600 |
| Jul 14, 2026 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 62,929,100 |
| Jul 13, 2026 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | -1.57% | 82,538,700 |
| Jul 10, 2026 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 35,841,300 |
| Jul 9, 2026 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | -0.79% | 48,201,200 |
| Jul 8, 2026 | 132.00 | 133.00 | 125.00 | 126.00 | 126.00 | -6.67% | 130,493,800 |
| Jul 7, 2026 | 121.00 | 146.00 | 120.00 | 135.00 | 135.00 | 13.45% | 463,498,200 |
| Jul 6, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 9,112,300 |
| Jul 3, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 17,843,800 |
| Jul 2, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 41,138,300 |
| Jul 1, 2026 | 113.00 | 117.00 | 110.00 | 116.00 | 116.00 | 3.57% | 36,117,600 |
| Jun 30, 2026 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.45% | 42,952,000 |
| Jun 29, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 20,118,900 |
| Jun 26, 2026 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -2.52% | 40,732,800 |
| Jun 25, 2026 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 3.48% | 23,496,400 |
| Jun 24, 2026 | 122.00 | 122.00 | 114.00 | 115.00 | 115.00 | -4.96% | 52,721,000 |
| Jun 23, 2026 | 121.00 | 123.00 | 117.00 | 121.00 | 121.00 | 0.83% | 43,515,900 |