PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia · Delayed Price · Currency is IDR 119.00
+1.00 (0.85%)
Jul 3, 2026, 11:29 AM WIB
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 121.00 | 122.00 | 116.00 | 120.00 | 120.00 | -0.83% | 32,252,200 |
| Jun 19, 2026 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | -0.82% | 45,203,300 |
| Jun 18, 2026 | 123.00 | 123.00 | 117.00 | 122.00 | 122.00 | - | 40,682,500 |
| Jun 17, 2026 | 123.00 | 125.00 | 119.00 | 122.00 | 122.00 | 0.86% | 49,220,900 |
| Jun 15, 2026 | 118.00 | 126.00 | 118.00 | 123.00 | 120.97 | 6.03% | 111,967,900 |
| Jun 12, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 114.08 | 1.75% | 74,925,800 |
| Jun 11, 2026 | 117.00 | 117.00 | 110.00 | 114.00 | 112.11 | -1.72% | 68,724,400 |
| Jun 10, 2026 | 115.00 | 116.00 | 111.00 | 116.00 | 114.08 | 1.75% | 94,932,000 |
| Jun 9, 2026 | 111.00 | 115.00 | 105.00 | 114.00 | 112.11 | 2.70% | 175,913,300 |
| Jun 8, 2026 | 113.00 | 114.00 | 107.00 | 111.00 | 109.16 | -4.31% | 78,509,100 |
| Jun 5, 2026 | 117.00 | 119.00 | 112.00 | 116.00 | 114.08 | -1.69% | 48,307,300 |
| Jun 4, 2026 | 119.00 | 120.00 | 108.00 | 118.00 | 116.05 | -0.84% | 75,729,700 |
| Jun 3, 2026 | 123.00 | 123.00 | 112.00 | 119.00 | 117.03 | -2.46% | 110,810,300 |
| Jun 2, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 119.98 | -1.61% | 36,151,700 |
| May 29, 2026 | 122.00 | 125.00 | 118.00 | 124.00 | 121.95 | 1.64% | 64,763,200 |
| May 26, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 119.98 | -1.61% | 57,212,400 |
| May 25, 2026 | 126.00 | 133.00 | 121.00 | 124.00 | 121.95 | 2.48% | 235,579,800 |
| May 22, 2026 | 133.00 | 133.00 | 119.00 | 121.00 | 119.00 | -9.70% | 313,114,900 |
| May 21, 2026 | 159.00 | 159.00 | 134.00 | 134.00 | 131.78 | -14.65% | 142,444,100 |
| May 20, 2026 | 162.00 | 164.00 | 152.00 | 157.00 | 154.40 | -3.68% | 101,041,200 |
| May 19, 2026 | 172.00 | 172.00 | 159.00 | 163.00 | 160.30 | -4.12% | 92,184,800 |
| May 18, 2026 | 174.00 | 174.00 | 165.00 | 170.00 | 167.19 | -2.30% | 64,138,600 |
| May 13, 2026 | 174.00 | 174.00 | 170.00 | 174.00 | 171.12 | - | 53,488,500 |
| May 12, 2026 | 175.00 | 176.00 | 171.00 | 174.00 | 171.12 | -0.57% | 46,347,200 |
| May 11, 2026 | 180.00 | 181.00 | 172.00 | 175.00 | 172.10 | -2.78% | 68,820,700 |
| May 8, 2026 | 183.00 | 183.00 | 177.00 | 180.00 | 177.02 | -1.64% | 50,751,000 |
| May 7, 2026 | 181.00 | 184.00 | 180.00 | 183.00 | 179.97 | 1.67% | 76,540,100 |
| May 6, 2026 | 180.00 | 182.00 | 177.00 | 180.00 | 177.02 | 1.12% | 53,472,300 |
| May 5, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 175.06 | -0.56% | 37,507,300 |
| May 4, 2026 | 181.00 | 183.00 | 177.00 | 179.00 | 176.04 | -0.56% | 48,174,100 |
| Apr 30, 2026 | 188.00 | 189.00 | 177.00 | 180.00 | 177.02 | -3.74% | 79,486,200 |
| Apr 29, 2026 | 188.00 | 190.00 | 184.00 | 187.00 | 183.91 | 0.54% | 82,168,600 |
| Apr 28, 2026 | 185.00 | 189.00 | 182.00 | 186.00 | 182.92 | 0.54% | 75,047,000 |
| Apr 27, 2026 | 185.00 | 190.00 | 183.00 | 185.00 | 181.94 | - | 52,815,800 |
| Apr 24, 2026 | 192.00 | 192.00 | 182.00 | 185.00 | 181.94 | -2.12% | 116,444,400 |
| Apr 23, 2026 | 200.00 | 202.00 | 187.00 | 189.00 | 185.87 | -6.44% | 261,624,800 |
| Apr 22, 2026 | 192.00 | 220.00 | 191.00 | 202.00 | 198.66 | 5.76% | 706,301,000 |
| Apr 21, 2026 | 188.00 | 192.00 | 187.00 | 191.00 | 187.84 | 1.06% | 59,207,100 |
| Apr 20, 2026 | 190.00 | 193.00 | 188.00 | 189.00 | 185.87 | - | 82,031,800 |
| Apr 17, 2026 | 187.00 | 194.00 | 184.00 | 189.00 | 185.87 | 1.07% | 149,505,600 |
| Apr 16, 2026 | 189.00 | 192.00 | 185.00 | 187.00 | 183.91 | -0.53% | 69,559,000 |
| Apr 15, 2026 | 186.00 | 193.00 | 185.00 | 188.00 | 184.89 | 2.17% | 174,969,900 |