PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 116.00
+2.00 (1.75%)
Jun 10, 2026, 4:10 PM WIB
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 115.00 | 116.00 | 111.00 | 114.00 | - | - | 17,055,700 |
| Jun 9, 2026 | 111.00 | 115.00 | 105.00 | 114.00 | 114.00 | 2.70% | 175,913,300 |
| Jun 8, 2026 | 113.00 | 114.00 | 107.00 | 111.00 | 111.00 | -4.31% | 78,509,100 |
| Jun 5, 2026 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | -1.69% | 48,307,300 |
| Jun 4, 2026 | 119.00 | 120.00 | 108.00 | 118.00 | 118.00 | -0.84% | 75,729,700 |
| Jun 3, 2026 | 123.00 | 123.00 | 112.00 | 119.00 | 119.00 | -2.46% | 110,810,300 |
| Jun 2, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 36,151,700 |
| May 29, 2026 | 122.00 | 125.00 | 118.00 | 124.00 | 124.00 | 1.64% | 64,763,200 |
| May 26, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 57,212,400 |
| May 25, 2026 | 126.00 | 133.00 | 121.00 | 124.00 | 124.00 | 2.48% | 235,579,800 |
| May 22, 2026 | 133.00 | 133.00 | 119.00 | 121.00 | 121.00 | -9.70% | 313,114,900 |
| May 21, 2026 | 159.00 | 159.00 | 134.00 | 134.00 | 134.00 | -14.65% | 142,444,100 |
| May 20, 2026 | 162.00 | 164.00 | 152.00 | 157.00 | 157.00 | -3.68% | 101,041,200 |
| 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 |