PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 118.00
-8.00 (-6.35%)
Oct 30, 2026, 4:14 PM WIB
IDX:KJEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.00 | 142.00 | 118.00 | 118.00 | 118.00 | -6.35% | 52,959,700 |
| Oct 29, 2026 | 115.00 | 139.00 | 111.00 | 126.00 | 126.00 | 12.50% | 110,102,700 |
| Oct 28, 2026 | 110.00 | 125.00 | 107.00 | 112.00 | 112.00 | 1.82% | 13,377,200 |
| Oct 27, 2026 | 117.00 | 121.00 | 110.00 | 110.00 | 110.00 | -6.78% | 2,185,800 |
| Oct 26, 2026 | 120.00 | 127.00 | 118.00 | 118.00 | 118.00 | -0.84% | 5,437,600 |
| Oct 23, 2026 | 124.00 | 126.00 | 117.00 | 119.00 | 119.00 | 1.71% | 2,300,400 |
| Oct 22, 2026 | 110.00 | 128.00 | 109.00 | 117.00 | 117.00 | 5.41% | 9,740,700 |
| Oct 21, 2026 | 113.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 1,367,900 |
| Oct 20, 2026 | 99.00 | 115.00 | 99.00 | 112.00 | 112.00 | 5.66% | 4,726,300 |
| Oct 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | 281,300 |
| Oct 16, 2026 | 113.00 | 129.00 | 113.00 | 113.00 | 113.00 | -14.39% | 5,039,600 |
| Oct 15, 2026 | 137.00 | 152.00 | 131.00 | 132.00 | 132.00 | 0.76% | 33,248,300 |
| Oct 14, 2026 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | - | 1,397,000 |
| Oct 13, 2026 | 134.00 | 136.00 | 122.00 | 131.00 | 131.00 | - | 3,397,500 |
| Oct 12, 2026 | 147.00 | 148.00 | 129.00 | 131.00 | 131.00 | -10.27% | 6,503,200 |
| Oct 9, 2026 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | - | 1,473,800 |
| Oct 8, 2026 | 146.00 | 150.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,911,000 |
| Oct 7, 2026 | 152.00 | 156.00 | 148.00 | 148.00 | 148.00 | -1.99% | 9,879,200 |
| Oct 6, 2026 | 149.00 | 152.00 | 146.00 | 151.00 | 151.00 | 2.72% | 5,519,100 |
| Oct 5, 2026 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | 1.38% | 7,047,200 |
| Oct 2, 2026 | 147.00 | 149.00 | 140.00 | 145.00 | 145.00 | -1.36% | 6,417,400 |
| Oct 1, 2026 | 154.00 | 156.00 | 146.00 | 147.00 | 147.00 | -2.65% | 14,607,300 |
| Sep 30, 2026 | 166.00 | 214.00 | 145.00 | 151.00 | 151.00 | -9.04% | 292,418,500 |
| Sep 29, 2026 | 169.00 | 171.00 | 160.00 | 166.00 | 166.00 | -1.19% | 14,270,200 |
| Sep 28, 2026 | 158.00 | 176.00 | 152.00 | 168.00 | 168.00 | 6.33% | 58,902,300 |
| Sep 25, 2026 | 159.00 | 162.00 | 148.00 | 158.00 | 158.00 | - | 6,708,200 |
| Sep 24, 2026 | 159.00 | 167.00 | 157.00 | 158.00 | 158.00 | 0.64% | 12,975,600 |
| Sep 23, 2026 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | - | 3,105,600 |
| Sep 22, 2026 | 162.00 | 172.00 | 155.00 | 157.00 | 157.00 | -1.88% | 23,415,800 |
| Sep 21, 2026 | 160.00 | 165.00 | 159.00 | 160.00 | 160.00 | -0.62% | 5,907,900 |
| Sep 18, 2026 | 168.00 | 176.00 | 159.00 | 161.00 | 161.00 | -3.01% | 37,894,200 |
| Sep 17, 2026 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | - | 13,408,400 |
| Sep 16, 2026 | 173.00 | 176.00 | 163.00 | 166.00 | 166.00 | -2.35% | 30,619,300 |
| Sep 15, 2026 | 161.00 | 197.00 | 155.00 | 170.00 | 170.00 | 5.59% | 231,283,800 |
| Sep 14, 2026 | 155.00 | 180.00 | 151.00 | 161.00 | 161.00 | 5.92% | 93,709,300 |
| Sep 11, 2026 | 160.00 | 160.00 | 145.00 | 152.00 | 152.00 | -5.00% | 8,545,000 |
| Sep 10, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 3,091,400 |
| Sep 9, 2026 | 163.00 | 168.00 | 161.00 | 162.00 | 162.00 | 0.62% | 4,450,300 |
| Sep 8, 2026 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1,774,700 |
| Sep 7, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 2,035,500 |
| Sep 4, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 2,007,300 |
| Sep 3, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 4,212,200 |
| Sep 2, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 2,559,100 |
| Sep 1, 2026 | 168.00 | 169.00 | 163.00 | 167.00 | 167.00 | 1.21% | 5,702,700 |
| Aug 31, 2026 | 164.00 | 168.00 | 162.00 | 165.00 | 165.00 | 1.85% | 8,942,600 |
| Aug 28, 2026 | 163.00 | 167.00 | 160.00 | 162.00 | 162.00 | - | 5,908,300 |
| Aug 27, 2026 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 0.62% | 4,750,800 |
| Aug 26, 2026 | 164.00 | 166.00 | 152.00 | 161.00 | 161.00 | -1.23% | 9,239,300 |
| Aug 24, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.81% | 3,209,800 |
| Aug 21, 2026 | 168.00 | 169.00 | 162.00 | 166.00 | 166.00 | -0.60% | 8,271,200 |