PT Kawasan Industri Jababeka Tbk Class A KIJA
IDX · Indonesia · Finance
IDR 158.00-1.00 (-0.63%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 158.00 | -0.63% | IDR 160.00 | IDR 161.00 | IDR 151.00 | 162.88M |
| 2026-09-30 | IDR 159.00 | -3.64% | IDR 165.00 | IDR 168.00 | IDR 159.00 | 161.87M |
| 2026-09-29 | IDR 165.00 | -3.51% | IDR 171.00 | IDR 171.00 | IDR 157.00 | 244.01M |
| 2026-09-28 | IDR 171.00 | +0.59% | IDR 170.00 | IDR 173.00 | IDR 164.00 |
| 138.38M |
| 2026-09-25 | IDR 170.00 | -3.41% | IDR 177.00 | IDR 179.00 | IDR 167.00 | 188.81M |
| 2026-09-24 | IDR 176.00 | -5.88% | IDR 189.00 | IDR 193.00 | IDR 176.00 | 445.57M |
| 2026-09-23 | IDR 187.00 | +6.86% | IDR 176.00 | IDR 194.00 | IDR 171.00 | 446.29M |
| 2026-09-22 | IDR 175.00 | -0.57% | IDR 178.00 | IDR 178.00 | IDR 169.00 | 150.03M |
| 2026-09-21 | IDR 176.00 | -2.22% | IDR 182.00 | IDR 183.00 | IDR 175.00 | 159.76M |
| 2026-09-18 | IDR 180.00 | -0.55% | IDR 183.00 | IDR 192.00 | IDR 180.00 | 365.02M |
| 2026-09-17 | IDR 181.00 | +2.84% | IDR 175.00 | IDR 188.00 | IDR 174.00 | 320.58M |
| 2026-09-16 | IDR 176.00 | -4.86% | IDR 185.00 | IDR 188.00 | IDR 170.00 | 297.58M |
| 2026-09-15 | IDR 185.00 | -3.65% | IDR 192.00 | IDR 194.00 | IDR 185.00 | 116.68M |
| 2026-09-14 | IDR 192.00 | -2.54% | IDR 198.00 | IDR 199.00 | IDR 187.00 | 221.53M |
| 2026-09-11 | IDR 197.00 | +3.68% | IDR 187.00 | IDR 204.00 | IDR 184.00 | 426.41M |
| 2026-09-10 | IDR 190.00 | -4.52% | IDR 199.00 | IDR 204.00 | IDR 188.00 | 372.63M |
| 2026-09-09 | IDR 199.00 | -2.45% | IDR 204.00 | IDR 210.00 | IDR 199.00 | 209.28M |
| 2026-09-08 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 216.00 | IDR 202.00 | 373.85M |
| 2026-09-07 | IDR 204.00 | +4.08% | IDR 200.00 | IDR 210.00 | IDR 198.00 | 385.68M |
| 2026-09-04 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 204.00 | IDR 196.00 | 227.24M |
| 2026-09-03 | IDR 200.00 | -3.85% | IDR 210.00 | IDR 214.00 | IDR 198.00 | 384.43M |
| 2026-09-02 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 214.00 | IDR 202.00 | 306.99M |
| 2026-09-01 | IDR 208.00 | -3.70% | IDR 218.00 | IDR 220.00 | IDR 202.00 | 446.11M |
| 2026-08-31 | IDR 216.00 | +2.86% | IDR 214.00 | IDR 224.00 | IDR 208.00 | 752.61M |
| 2026-08-28 | IDR 210.00 | -3.67% | IDR 218.00 | IDR 228.00 | IDR 206.00 | 1.45B |
| 2026-08-27 | IDR 218.00 | +19.13% | IDR 182.00 | IDR 220.00 | IDR 181.00 | 2.16B |
| 2026-08-26 | IDR 183.00 | -11.17% | IDR 210.00 | IDR 212.00 | IDR 183.00 | 906.08M |
| 2026-08-25 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-24 | IDR 206.00 | +3.00% | IDR 204.00 | IDR 222.00 | IDR 202.00 | 1.33B |
| 2026-08-21 | IDR 200.00 | -2.91% | IDR 206.00 | IDR 220.00 | IDR 197.00 | 1.67B |
| 2026-08-20 | IDR 206.00 | +24.85% | IDR 167.00 | IDR 214.00 | IDR 165.00 | 2.51B |
| 2026-08-19 | IDR 165.00 | -0.60% | IDR 168.00 | IDR 202.00 | IDR 163.00 | 2.63B |
| 2026-08-18 | IDR 166.00 | +34.96% | IDR 123.00 | IDR 166.00 | IDR 123.00 | 1.13B |
| 2026-08-14 | IDR 123.00 | -0.81% | IDR 124.00 | IDR 124.00 | IDR 119.00 | 117.18M |
| 2026-08-13 | IDR 124.00 | -0.80% | IDR 125.00 | IDR 126.00 | IDR 122.00 | 64.44M |
| 2026-08-12 | IDR 125.00 | 0.00% | IDR 127.00 | IDR 127.00 | IDR 123.00 | 82.19M |
| 2026-08-11 | IDR 125.00 | -6.02% | IDR 134.00 | IDR 135.00 | IDR 124.00 | 132.60M |
| 2026-08-10 | IDR 133.00 | +7.26% | IDR 125.00 | IDR 133.00 | IDR 124.00 | 191.77M |
| 2026-08-07 | IDR 124.00 | 0.00% | IDR 125.00 | IDR 126.00 | IDR 123.00 | 50.07M |
| 2026-08-06 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 125.00 | IDR 122.00 | 48.16M |
| 2026-08-05 | IDR 124.00 | +0.81% | IDR 124.00 | IDR 126.00 | IDR 122.00 | 60.84M |
| 2026-08-04 | IDR 123.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 121.00 | 30.34M |
| 2026-08-03 | IDR 123.00 | -5.38% | IDR 127.00 | IDR 127.00 | IDR 121.00 | 102.12M |
| 2026-07-31 | IDR 130.00 | +4.00% | IDR 127.00 | IDR 131.00 | IDR 127.00 | 51.24M |
| 2026-07-30 | IDR 125.00 | +0.81% | IDR 125.00 | IDR 126.00 | IDR 124.00 | 22.19M |
| 2026-07-29 | IDR 124.00 | -0.80% | IDR 125.00 | IDR 126.00 | IDR 120.00 | 49.54M |
| 2026-07-28 | IDR 125.00 | -1.57% | IDR 129.00 | IDR 129.00 | IDR 123.00 | 36.28M |
| 2026-07-27 | IDR 127.00 | -1.55% | IDR 128.00 | IDR 129.00 | IDR 126.00 | 30.54M |
| 2026-07-24 | IDR 129.00 | -4.44% | IDR 134.00 | IDR 135.00 | IDR 127.00 | 97.16M |
| 2026-07-23 | IDR 135.00 | -0.74% | IDR 137.00 | IDR 141.00 | IDR 135.00 | 139.87M |
| 2026-07-22 | IDR 136.00 | 0.00% | IDR 137.00 | IDR 139.00 | IDR 134.00 | 70.56M |
| 2026-07-21 | IDR 136.00 | -0.73% | IDR 137.00 | IDR 139.00 | IDR 136.00 | 69.08M |
| 2026-07-20 | IDR 137.00 | +1.48% | IDR 135.00 | IDR 139.00 | IDR 135.00 | 61.10M |
| 2026-07-17 | IDR 135.00 | -3.57% | IDR 140.00 | IDR 140.00 | IDR 133.00 | 134.99M |
| 2026-07-16 | IDR 140.00 | +6.87% | IDR 132.00 | IDR 144.00 | IDR 131.00 | 320.66M |
| 2026-07-15 | IDR 131.00 | +3.15% | IDR 128.00 | IDR 134.00 | IDR 125.00 | 171.82M |
| 2026-07-14 | IDR 127.00 | +1.60% | IDR 126.00 | IDR 127.00 | IDR 124.00 | 62.93M |
| 2026-07-13 | IDR 125.00 | -1.57% | IDR 128.00 | IDR 128.00 | IDR 120.00 | 82.54M |
| 2026-07-10 | IDR 127.00 | +1.60% | IDR 128.00 | IDR 130.00 | IDR 125.00 | 35.84M |
| 2026-07-09 | IDR 125.00 | -0.79% | IDR 126.00 | IDR 127.00 | IDR 122.00 | 48.20M |
| 2026-07-08 | IDR 126.00 | -6.67% | IDR 132.00 | IDR 133.00 | IDR 125.00 | 130.05M |
| 2026-07-07 | IDR 135.00 | +13.45% | IDR 121.00 | IDR 146.00 | IDR 120.00 | 463.50M |
| 2026-07-06 | IDR 119.00 | +0.85% | IDR 119.00 | IDR 120.00 | IDR 117.00 | 9.11M |
| 2026-07-03 | IDR 118.00 | 0.00% | IDR 119.00 | IDR 119.00 | IDR 116.00 | 17.84M |
| 2026-07-02 | IDR 118.00 | +1.72% | IDR 116.00 | IDR 119.00 | IDR 115.00 | 41.14M |
| 2026-07-01 | IDR 116.00 | +3.57% | IDR 113.00 | IDR 117.00 | IDR 110.00 | 36.12M |
| 2026-06-30 | IDR 112.00 | -3.45% | IDR 117.00 | IDR 117.00 | IDR 111.00 | 42.95M |
| 2026-06-29 | IDR 116.00 | 0.00% | IDR 116.00 | IDR 116.00 | IDR 114.00 | 20.12M |
| 2026-06-26 | IDR 116.00 | -2.52% | IDR 120.00 | IDR 120.00 | IDR 114.00 | 40.73M |
| 2026-06-25 | IDR 119.00 | +3.48% | IDR 115.00 | IDR 119.00 | IDR 113.00 | 23.50M |
| 2026-06-24 | IDR 115.00 | -4.96% | IDR 122.00 | IDR 122.00 | IDR 114.00 | 52.72M |
| 2026-06-23 | IDR 121.00 | +0.83% | IDR 121.00 | IDR 123.00 | IDR 117.00 | 43.52M |
| 2026-06-22 | IDR 120.00 | -0.83% | IDR 121.00 | IDR 122.00 | IDR 116.00 | 32.25M |
| 2026-06-19 | IDR 121.00 | -0.82% | IDR 122.00 | IDR 125.00 | IDR 119.00 | 45.20M |
| 2026-06-18 | IDR 122.00 | 0.00% | IDR 123.00 | IDR 123.00 | IDR 117.00 | 40.68M |
| 2026-06-17 | IDR 122.00 | -0.81% | IDR 123.00 | IDR 125.00 | IDR 119.00 | 49.22M |
| 2026-06-15 | IDR 123.00 | +6.03% | IDR 118.00 | IDR 126.00 | IDR 118.00 | 111.97M |
| 2026-06-12 | IDR 116.00 | +1.75% | IDR 115.00 | IDR 117.00 | IDR 114.00 | 74.93M |
| 2026-06-11 | IDR 114.00 | -1.72% | IDR 117.00 | IDR 117.00 | IDR 110.00 | 68.22M |
| 2026-06-10 | IDR 116.00 | +1.75% | IDR 115.00 | IDR 116.00 | IDR 111.00 | 94.93M |
| 2026-06-09 | IDR 114.00 | +2.70% | IDR 111.00 | IDR 115.00 | IDR 105.00 | 175.91M |
| 2026-06-08 | IDR 111.00 | -4.31% | IDR 113.00 | IDR 114.00 | IDR 107.00 | 78.51M |
| 2026-06-05 | IDR 116.00 | -1.69% | IDR 117.00 | IDR 119.00 | IDR 112.00 | 48.31M |
| 2026-06-04 | IDR 118.00 | -0.84% | IDR 119.00 | IDR 120.00 | IDR 108.00 | 75.73M |
| 2026-06-03 | IDR 119.00 | -2.46% | IDR 123.00 | IDR 123.00 | IDR 112.00 | 110.81M |
| 2026-06-02 | IDR 122.00 | -1.61% | IDR 125.00 | IDR 125.00 | IDR 120.00 | 36.15M |
| 2026-05-29 | IDR 124.00 | +1.64% | IDR 122.00 | IDR 125.00 | IDR 118.00 | 64.65M |
| 2026-05-28 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 122.00 | IDR 122.00 | 0 |
| 2026-05-27 | IDR 122.00 | 0.00% | IDR 122.00 | IDR 122.00 | IDR 122.00 | 0 |
| 2026-05-26 | IDR 122.00 | -1.61% | IDR 124.00 | IDR 125.00 | IDR 121.00 | 57.21M |