PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 202.00
-2.00 (-0.98%)
At close: Jan 23, 2026
IDX:KJEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | - | -1.96% | 522,000 |
| 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 |
| Jan 5, 2026 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 3,299,800 |
| Jan 2, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 4,091,700 |
| Dec 30, 2025 | 214.00 | 250.00 | 202.00 | 212.00 | 212.00 | 6.53% | 30,165,000 |
| Dec 29, 2025 | 198.00 | 200.00 | 183.00 | 199.00 | 199.00 | 0.51% | 6,307,000 |
| Dec 24, 2025 | 208.00 | 208.00 | 192.00 | 198.00 | 198.00 | -3.88% | 4,492,700 |
| Dec 23, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 2,376,000 |
| Dec 22, 2025 | 222.00 | 222.00 | 202.00 | 208.00 | 208.00 | -7.96% | 4,317,500 |
| Dec 19, 2025 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -2.59% | 1,630,900 |
| Dec 18, 2025 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | -2.52% | 1,630,100 |
| Dec 17, 2025 | 248.00 | 258.00 | 238.00 | 238.00 | 238.00 | -2.46% | 5,623,200 |
| Dec 16, 2025 | 240.00 | 252.00 | 234.00 | 244.00 | 244.00 | 6.09% | 7,878,300 |
| Dec 15, 2025 | 240.00 | 242.00 | 224.00 | 230.00 | 230.00 | -2.54% | 3,109,100 |
| Dec 12, 2025 | 222.00 | 244.00 | 222.00 | 236.00 | 236.00 | 3.51% | 9,978,400 |
| Dec 11, 2025 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | -1.72% | 3,035,400 |
| Dec 10, 2025 | 240.00 | 242.00 | 226.00 | 232.00 | 232.00 | -2.52% | 3,308,400 |
| Dec 9, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 3,888,800 |
| Dec 8, 2025 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 0.84% | 4,058,800 |
| Dec 5, 2025 | 256.00 | 256.00 | 222.00 | 238.00 | 238.00 | -7.03% | 7,122,200 |
| Dec 4, 2025 | 272.00 | 272.00 | 254.00 | 256.00 | 256.00 | -2.29% | 7,203,900 |
| Dec 3, 2025 | 288.00 | 288.00 | 262.00 | 262.00 | 262.00 | -3.68% | 21,189,800 |
| Dec 2, 2025 | 232.00 | 272.00 | 230.00 | 272.00 | 272.00 | 17.24% | 17,840,000 |
| Dec 1, 2025 | 240.00 | 246.00 | 230.00 | 232.00 | 232.00 | -3.33% | 2,747,300 |
| Nov 28, 2025 | 246.00 | 248.00 | 228.00 | 240.00 | 240.00 | -3.23% | 4,038,500 |
| Nov 27, 2025 | 264.00 | 266.00 | 242.00 | 248.00 | 248.00 | -6.06% | 7,239,400 |
| Nov 26, 2025 | 274.00 | 276.00 | 234.00 | 264.00 | 264.00 | -3.65% | 14,790,000 |
| Nov 25, 2025 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | -0.72% | 5,043,800 |
| Nov 24, 2025 | 284.00 | 288.00 | 276.00 | 276.00 | 276.00 | -3.50% | 15,221,400 |
| Nov 21, 2025 | 276.00 | 294.00 | 272.00 | 286.00 | 286.00 | 5.15% | 40,950,000 |
| Nov 20, 2025 | 258.00 | 292.00 | 254.00 | 272.00 | 272.00 | 5.43% | 68,322,500 |
| Nov 19, 2025 | 230.00 | 276.00 | 224.00 | 258.00 | 258.00 | 12.17% | 81,954,200 |
| Nov 18, 2025 | 222.00 | 258.00 | 212.00 | 230.00 | 230.00 | 6.48% | 39,587,000 |
| Nov 17, 2025 | 224.00 | 244.00 | 210.00 | 216.00 | 216.00 | -3.57% | 7,037,000 |
| Nov 14, 2025 | 226.00 | 258.00 | 214.00 | 224.00 | 224.00 | -0.88% | 21,329,300 |
| Nov 13, 2025 | 214.00 | 262.00 | 197.00 | 226.00 | 226.00 | 6.60% | 57,920,900 |
| Nov 12, 2025 | 212.00 | 234.00 | 200.00 | 212.00 | 212.00 | 6.53% | 18,857,800 |
| Nov 11, 2025 | 187.00 | 199.00 | 175.00 | 199.00 | 199.00 | 5.85% | 5,089,400 |
| Nov 10, 2025 | 190.00 | 192.00 | 185.00 | 188.00 | 188.00 | -1.05% | 1,673,800 |