PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 154.00
-27.00 (-14.92%)
Jun 3, 2026, 4:03 PM WIB
IDX:KJEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 164.00 | 165.00 | 154.00 | 154.00 | - | -14.92% | 19,137,400 |
| Jun 2, 2026 | 218.00 | 252.00 | 181.00 | 181.00 | 181.00 | -14.62% | 214,483,000 |
| May 29, 2026 | 158.00 | 212.00 | 158.00 | 212.00 | 212.00 | 34.18% | 128,951,000 |
| May 26, 2026 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | -3.66% | 5,563,800 |
| May 25, 2026 | 164.00 | 167.00 | 160.00 | 164.00 | 164.00 | -0.61% | 7,135,100 |
| May 22, 2026 | 169.00 | 171.00 | 160.00 | 165.00 | 165.00 | -5.17% | 32,641,600 |
| May 21, 2026 | 161.00 | 200.00 | 141.00 | 174.00 | 174.00 | 7.41% | 239,704,700 |
| May 20, 2026 | 167.00 | 168.00 | 156.00 | 162.00 | 162.00 | -2.99% | 7,815,700 |
| May 19, 2026 | 159.00 | 174.00 | 150.00 | 167.00 | 167.00 | 6.37% | 27,828,400 |
| May 18, 2026 | 168.00 | 170.00 | 155.00 | 157.00 | 157.00 | -6.55% | 12,733,100 |
| May 13, 2026 | 155.00 | 174.00 | 138.00 | 168.00 | 168.00 | 8.39% | 70,782,100 |
| May 12, 2026 | 125.00 | 166.00 | 125.00 | 155.00 | 155.00 | 24.00% | 63,033,500 |
| May 11, 2026 | 136.00 | 136.00 | 121.00 | 125.00 | 125.00 | -7.41% | 4,082,200 |
| May 8, 2026 | 133.00 | 137.00 | 128.00 | 135.00 | 135.00 | - | 3,654,200 |
| May 7, 2026 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 1,931,000 |
| May 6, 2026 | 140.00 | 145.00 | 133.00 | 135.00 | 135.00 | -2.17% | 6,437,400 |
| May 5, 2026 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 4,942,300 |
| May 4, 2026 | 134.00 | 141.00 | 134.00 | 138.00 | 138.00 | 1.47% | 8,379,000 |
| Apr 30, 2026 | 141.00 | 144.00 | 134.00 | 136.00 | 136.00 | -2.86% | 8,972,300 |
| Apr 29, 2026 | 159.00 | 159.00 | 140.00 | 140.00 | 140.00 | -14.63% | 21,342,100 |
| Apr 28, 2026 | 126.00 | 164.00 | 126.00 | 164.00 | 164.00 | 34.43% | 60,778,400 |
| Apr 27, 2026 | 124.00 | 129.00 | 122.00 | 122.00 | 122.00 | 1.67% | 883,500 |
| Apr 24, 2026 | 133.00 | 133.00 | 119.00 | 120.00 | 120.00 | -9.09% | 1,628,200 |
| Apr 23, 2026 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,606,900 |
| Apr 22, 2026 | 131.00 | 144.00 | 131.00 | 133.00 | 133.00 | 1.53% | 3,241,600 |
| Apr 21, 2026 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 0.77% | 915,200 |
| Apr 20, 2026 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | -1.52% | 759,900 |
| Apr 17, 2026 | 135.00 | 138.00 | 131.00 | 132.00 | 132.00 | -0.75% | 1,953,400 |
| Apr 16, 2026 | 132.00 | 136.00 | 126.00 | 133.00 | 133.00 | 1.53% | 4,127,800 |
| Apr 15, 2026 | 127.00 | 140.00 | 121.00 | 131.00 | 131.00 | 9.17% | 9,835,800 |
| Apr 14, 2026 | 117.00 | 122.00 | 116.00 | 120.00 | 120.00 | 3.45% | 4,149,000 |
| Apr 13, 2026 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | - | 1,877,600 |
| Apr 10, 2026 | 116.00 | 121.00 | 113.00 | 116.00 | 116.00 | - | 10,783,000 |
| Apr 9, 2026 | 114.00 | 122.00 | 113.00 | 116.00 | 116.00 | 1.75% | 4,525,900 |
| Apr 8, 2026 | 111.00 | 118.00 | 111.00 | 114.00 | 114.00 | 2.70% | 969,500 |
| Apr 7, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 91,500 |
| Apr 6, 2026 | 113.00 | 114.00 | 108.00 | 113.00 | 113.00 | - | 357,600 |
| Apr 2, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | -2.59% | 716,400 |
| Apr 1, 2026 | 115.00 | 122.00 | 113.00 | 116.00 | 116.00 | 2.65% | 4,282,000 |
| Mar 31, 2026 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | - | 1,038,200 |
| Mar 30, 2026 | 116.00 | 128.00 | 107.00 | 113.00 | 113.00 | -2.59% | 9,246,800 |
| Mar 27, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.85% | 931,800 |
| 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 |