PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 161.00
+2.00 (1.26%)
At close: Feb 27, 2026
IDX:KJEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 161.00 | 163.00 | 156.00 | 161.00 | - | 1.26% | 1,149,200 |
| 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 |
| 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 |