PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 157.00
-3.00 (-1.88%)
Sep 22, 2026, 4:07 PM WIB
IDX:KJEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 3.09% | 6,449,400 |
| Aug 19, 2026 | 178.00 | 186.00 | 161.00 | 162.00 | 162.00 | -9.50% | 55,913,000 |
| Aug 18, 2026 | 160.00 | 193.00 | 157.00 | 179.00 | 179.00 | 11.88% | 193,112,400 |
| Aug 14, 2026 | 158.00 | 167.00 | 158.00 | 160.00 | 160.00 | 1.27% | 8,280,900 |
| Aug 13, 2026 | 162.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.86% | 6,076,400 |
| Aug 12, 2026 | 170.00 | 171.00 | 158.00 | 161.00 | 161.00 | -9.55% | 34,849,900 |
| Aug 11, 2026 | 156.00 | 181.00 | 151.00 | 178.00 | 178.00 | 14.10% | 179,717,800 |
| Aug 10, 2026 | 143.00 | 164.00 | 138.00 | 156.00 | 156.00 | 9.09% | 78,212,600 |
| Aug 7, 2026 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 2,278,600 |
| Aug 6, 2026 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | -2.72% | 5,326,500 |
| Aug 5, 2026 | 143.00 | 150.00 | 141.00 | 147.00 | 147.00 | 2.80% | 11,951,300 |
| Aug 4, 2026 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | - | 5,856,800 |
| Aug 3, 2026 | 155.00 | 155.00 | 140.00 | 143.00 | 143.00 | -3.38% | 11,069,000 |
| Jul 31, 2026 | 154.00 | 155.00 | 140.00 | 148.00 | 148.00 | -3.90% | 21,608,100 |
| Jul 30, 2026 | 127.00 | 162.00 | 125.00 | 154.00 | 154.00 | 22.22% | 129,600,000 |
| Jul 29, 2026 | 127.00 | 133.00 | 122.00 | 126.00 | 126.00 | - | 26,751,000 |
| Jul 28, 2026 | 128.00 | 129.00 | 123.00 | 126.00 | 126.00 | - | 6,552,400 |
| Jul 27, 2026 | 127.00 | 137.00 | 124.00 | 126.00 | 126.00 | 2.44% | 18,589,900 |
| Jul 24, 2026 | 123.00 | 130.00 | 120.00 | 123.00 | 123.00 | -3.15% | 7,969,700 |
| Jul 23, 2026 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.78% | 5,891,900 |
| Jul 22, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 3,481,400 |
| Jul 21, 2026 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | - | 4,845,400 |
| Jul 20, 2026 | 133.00 | 134.00 | 127.00 | 131.00 | 131.00 | -0.76% | 10,692,200 |
| Jul 17, 2026 | 125.00 | 142.00 | 123.00 | 132.00 | 132.00 | 8.20% | 71,296,500 |
| Jul 16, 2026 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | -0.81% | 7,209,200 |
| Jul 15, 2026 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | 2.50% | 19,229,700 |
| Jul 14, 2026 | 120.00 | 129.00 | 117.00 | 120.00 | 120.00 | 0.84% | 28,092,500 |
| Jul 13, 2026 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | - | 7,022,100 |