PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 117.00
+4.00 (3.54%)
Mar 26, 2026, 4:02 PM WIB
IDX:KJEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 117.00 | 126.00 | 113.00 | 117.00 | 117.00 | 3.54% | 2,659,500 |
| Mar 25, 2026 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 0.89% | 373,000 |
| Mar 17, 2026 | 109.00 | 118.00 | 107.00 | 112.00 | 112.00 | 1.82% | 1,986,900 |
| Mar 16, 2026 | 120.00 | 121.00 | 104.00 | 110.00 | 110.00 | -9.84% | 1,850,100 |
| Mar 13, 2026 | 124.00 | 128.00 | 120.00 | 122.00 | 122.00 | -2.40% | 1,247,700 |
| Mar 12, 2026 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | - | 547,100 |
| Mar 11, 2026 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 1,815,800 |
| Mar 10, 2026 | 124.00 | 135.00 | 120.00 | 127.00 | 127.00 | 3.25% | 4,594,100 |
| Mar 9, 2026 | 150.00 | 174.00 | 123.00 | 123.00 | 123.00 | -14.58% | 55,889,700 |
| Mar 6, 2026 | 140.00 | 147.00 | 140.00 | 144.00 | 144.00 | - | 3,062,500 |
| Mar 5, 2026 | 140.00 | 148.00 | 140.00 | 144.00 | 144.00 | 3.60% | 2,237,800 |
| Mar 4, 2026 | 144.00 | 148.00 | 138.00 | 139.00 | 139.00 | -4.79% | 2,566,600 |
| Mar 3, 2026 | 144.00 | 152.00 | 141.00 | 146.00 | 146.00 | 0.69% | 1,051,600 |
| Mar 2, 2026 | 148.00 | 155.00 | 145.00 | 145.00 | 145.00 | -9.94% | 2,843,800 |
| Feb 27, 2026 | 161.00 | 168.00 | 156.00 | 161.00 | 161.00 | 1.26% | 2,823,500 |
| Feb 26, 2026 | 159.00 | 162.00 | 155.00 | 159.00 | 159.00 | - | 2,020,100 |
| Feb 25, 2026 | 163.00 | 168.00 | 157.00 | 159.00 | 159.00 | -3.64% | 6,197,400 |
| Feb 24, 2026 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | -0.60% | 12,620,300 |
| Feb 23, 2026 | 164.00 | 174.00 | 162.00 | 166.00 | 166.00 | 1.84% | 12,774,000 |
| Feb 20, 2026 | 164.00 | 168.00 | 160.00 | 163.00 | 163.00 | -0.61% | 6,417,000 |
| Feb 19, 2026 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 0.61% | 12,656,400 |
| Feb 18, 2026 | 159.00 | 166.00 | 157.00 | 163.00 | 163.00 | 3.16% | 6,065,100 |
| Feb 13, 2026 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 2,906,100 |
| Feb 12, 2026 | 161.00 | 163.00 | 157.00 | 158.00 | 158.00 | -0.63% | 3,161,100 |
| Feb 11, 2026 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | - | 8,561,200 |
| Feb 10, 2026 | 155.00 | 163.00 | 155.00 | 159.00 | 159.00 | 3.25% | 15,811,500 |
| Feb 9, 2026 | 172.00 | 172.00 | 151.00 | 154.00 | 154.00 | -12.00% | 21,891,500 |
| Feb 6, 2026 | 153.00 | 194.00 | 153.00 | 175.00 | 175.00 | 21.53% | 109,577,200 |
| Feb 5, 2026 | 150.00 | 150.00 | 141.00 | 144.00 | 144.00 | -0.69% | 4,496,500 |
| Feb 4, 2026 | 170.00 | 198.00 | 140.00 | 145.00 | 145.00 | -9.94% | 24,487,700 |
| Feb 3, 2026 | 154.00 | 175.00 | 141.00 | 161.00 | 161.00 | 3.21% | 3,388,300 |
| Feb 2, 2026 | 183.00 | 188.00 | 156.00 | 156.00 | 156.00 | -14.75% | 2,295,700 |
| Jan 30, 2026 | 176.00 | 194.00 | 176.00 | 183.00 | 183.00 | 3.98% | 451,700 |
| Jan 29, 2026 | 152.00 | 195.00 | 148.00 | 176.00 | 176.00 | 1.73% | 3,266,700 |
| Jan 28, 2026 | 195.00 | 196.00 | 169.00 | 173.00 | 173.00 | -12.63% | 2,782,500 |
| Jan 27, 2026 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | -1.00% | 1,373,300 |
| Jan 26, 2026 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 1,633,500 |
| Jan 23, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 986,900 |
| Jan 22, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 1,924,400 |
| Jan 21, 2026 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1.98% | 3,154,400 |
| Jan 20, 2026 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | - | 2,929,500 |
| Jan 19, 2026 | 204.00 | 210.00 | 199.00 | 202.00 | 202.00 | -0.98% | 5,862,800 |
| Jan 15, 2026 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | -2.86% | 9,681,700 |
| Jan 14, 2026 | 200.00 | 214.00 | 199.00 | 210.00 | 210.00 | 3.96% | 6,195,200 |
| Jan 13, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 1,676,400 |
| Jan 12, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,248,100 |
| Jan 9, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,012,900 |
| Jan 8, 2026 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | - | 4,454,100 |
| Jan 7, 2026 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 0.95% | 4,057,600 |
| Jan 6, 2026 | 210.00 | 218.00 | 206.00 | 210.00 | 210.00 | - | 3,161,100 |