PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia · Delayed Price · Currency is IDR 110.00
+1.00 (0.92%)
Jun 25, 2026, 1:40 PM WIB
IDX:KJEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 114.00 | 116.00 | 111.00 | 112.00 | - | -0.88% | 932,400 |
| Jun 23, 2026 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | -1.74% | 2,783,600 |
| Jun 22, 2026 | 117.00 | 121.00 | 113.00 | 115.00 | 115.00 | -1.71% | 5,011,700 |
| Jun 19, 2026 | 113.00 | 127.00 | 111.00 | 117.00 | 117.00 | 4.46% | 25,689,200 |
| Jun 18, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -2.61% | 2,381,900 |
| Jun 17, 2026 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | -0.86% | 3,203,800 |
| Jun 15, 2026 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | 0.87% | 6,788,300 |
| Jun 12, 2026 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | - | 6,240,800 |
| Jun 11, 2026 | 109.00 | 120.00 | 108.00 | 115.00 | 115.00 | 5.50% | 10,062,200 |
| Jun 10, 2026 | 106.00 | 116.00 | 100.00 | 109.00 | 109.00 | 1.87% | 15,923,300 |
| Jun 9, 2026 | 100.00 | 118.00 | 100.00 | 107.00 | 107.00 | 10.31% | 37,507,700 |
| Jun 8, 2026 | 109.00 | 109.00 | 96.00 | 97.00 | 97.00 | -13.39% | 9,981,100 |
| Jun 5, 2026 | 125.00 | 128.00 | 112.00 | 112.00 | 112.00 | -14.50% | 20,061,400 |
| Jun 4, 2026 | 136.00 | 141.00 | 131.00 | 131.00 | 131.00 | -14.94% | 14,657,100 |
| Jun 3, 2026 | 164.00 | 165.00 | 154.00 | 154.00 | 154.00 | -14.92% | 19,854,400 |
| 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 |