PT Krida Jaringan Nusantara Tbk KJEN

IDX · Indonesia · Transportation

IDR 145.00-2.00 (-1.36%)

Market closed· Oct 2, 2026, 9:03 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 143.00	-2.72%	IDR 147.00	IDR 149.00	IDR 140.00	4.48M
2026-10-01	IDR 147.00	-2.65%	IDR 154.00	IDR 156.00	IDR 146.00	14.62M
2026-09-30	IDR 151.00	-9.04%	IDR 166.00	IDR 214.00	IDR 145.00	292.42M
2026-09-29	IDR 166.00	-1.19%	IDR 169.00	IDR 171.00	IDR 160.00	14.27M
2026-09-28	IDR 168.00	+6.33%	IDR 158.00	IDR 176.00	IDR 152.00	58.92M
2026-09-25	IDR 158.00	0.00%	IDR 159.00	IDR 162.00	IDR 148.00	6.71M
2026-09-24	IDR 158.00	+0.64%	IDR 159.00	IDR 167.00	IDR 157.00	12.98M
2026-09-23	IDR 157.00	0.00%	IDR 159.00	IDR 160.00	IDR 155.00	3.11M
2026-09-22	IDR 157.00	-1.88%	IDR 162.00	IDR 172.00	IDR 155.00	23.42M
2026-09-21	IDR 160.00	-0.62%	IDR 160.00	IDR 165.00	IDR 159.00	5.91M
2026-09-18	IDR 161.00	-3.01%	IDR 168.00	IDR 176.00	IDR 159.00	37.89M
2026-09-17	IDR 166.00	0.00%	IDR 166.00	IDR 171.00	IDR 165.00	13.41M
2026-09-16	IDR 166.00	-2.35%	IDR 173.00	IDR 176.00	IDR 163.00	30.62M
2026-09-15	IDR 170.00	+5.59%	IDR 161.00	IDR 197.00	IDR 155.00	231.28M
2026-09-14	IDR 161.00	+5.92%	IDR 155.00	IDR 180.00	IDR 151.00	93.71M
2026-09-11	IDR 152.00	-5.00%	IDR 160.00	IDR 160.00	IDR 145.00	8.55M
2026-09-10	IDR 160.00	-1.23%	IDR 163.00	IDR 164.00	IDR 160.00	3.09M
2026-09-09	IDR 162.00	+0.62%	IDR 163.00	IDR 168.00	IDR 161.00	4.45M
2026-09-08	IDR 161.00	-0.62%	IDR 163.00	IDR 164.00	IDR 161.00	1.77M
2026-09-07	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 160.00	2.04M
2026-09-04	IDR 163.00	-1.21%	IDR 166.00	IDR 167.00	IDR 162.00	2.01M
2026-09-03	IDR 165.00	0.00%	IDR 164.00	IDR 167.00	IDR 163.00	4.21M
2026-09-02	IDR 165.00	-1.20%	IDR 166.00	IDR 166.00	IDR 163.00	2.53M
2026-09-01	IDR 167.00	+1.21%	IDR 168.00	IDR 169.00	IDR 163.00	5.70M
2026-08-31	IDR 165.00	+1.85%	IDR 164.00	IDR 168.00	IDR 162.00	8.94M
2026-08-28	IDR 162.00	0.00%	IDR 163.00	IDR 167.00	IDR 160.00	5.91M
2026-08-27	IDR 162.00	+0.62%	IDR 158.00	IDR 163.00	IDR 158.00	4.75M
2026-08-26	IDR 161.00	-1.23%	IDR 164.00	IDR 166.00	IDR 152.00	9.24M
2026-08-24	IDR 163.00	-1.81%	IDR 166.00	IDR 167.00	IDR 162.00	3.21M
2026-08-21	IDR 166.00	-0.60%	IDR 168.00	IDR 169.00	IDR 162.00	8.27M
2026-08-20	IDR 167.00	+3.09%	IDR 160.00	IDR 167.00	IDR 160.00	6.45M
2026-08-19	IDR 162.00	-9.50%	IDR 178.00	IDR 186.00	IDR 161.00	55.91M
2026-08-18	IDR 179.00	+11.88%	IDR 160.00	IDR 193.00	IDR 157.00	193.11M
2026-08-14	IDR 160.00	+1.27%	IDR 158.00	IDR 167.00	IDR 158.00	8.28M
2026-08-13	IDR 158.00	-1.86%	IDR 162.00	IDR 164.00	IDR 158.00	6.08M
2026-08-12	IDR 161.00	-9.55%	IDR 170.00	IDR 171.00	IDR 158.00	34.85M
2026-08-11	IDR 178.00	+14.10%	IDR 156.00	IDR 181.00	IDR 151.00	179.72M
2026-08-10	IDR 156.00	+9.09%	IDR 143.00	IDR 164.00	IDR 138.00	78.21M
2026-08-07	IDR 143.00	0.00%	IDR 144.00	IDR 145.00	IDR 142.00	2.28M
2026-08-06	IDR 143.00	-2.72%	IDR 147.00	IDR 147.00	IDR 142.00	5.33M
2026-08-05	IDR 147.00	+2.80%	IDR 143.00	IDR 150.00	IDR 141.00	11.95M
2026-08-04	IDR 143.00	0.00%	IDR 143.00	IDR 146.00	IDR 141.00	5.86M
2026-08-03	IDR 143.00	-3.38%	IDR 155.00	IDR 155.00	IDR 140.00	11.07M
2026-07-31	IDR 148.00	-3.90%	IDR 154.00	IDR 155.00	IDR 140.00	21.61M
2026-07-30	IDR 154.00	+22.22%	IDR 127.00	IDR 162.00	IDR 125.00	129.60M
2026-07-29	IDR 126.00	0.00%	IDR 127.00	IDR 133.00	IDR 122.00	26.75M
2026-07-28	IDR 126.00	0.00%	IDR 128.00	IDR 129.00	IDR 123.00	6.55M
2026-07-27	IDR 126.00	+2.44%	IDR 127.00	IDR 137.00	IDR 124.00	18.59M
2026-07-24	IDR 123.00	-3.15%	IDR 123.00	IDR 130.00	IDR 120.00	7.97M
2026-07-23	IDR 127.00	-0.78%	IDR 127.00	IDR 131.00	IDR 126.00	5.89M
2026-07-22	IDR 128.00	-2.29%	IDR 132.00	IDR 132.00	IDR 127.00	3.48M
2026-07-21	IDR 131.00	0.00%	IDR 131.00	IDR 133.00	IDR 128.00	4.85M
2026-07-20	IDR 131.00	-0.76%	IDR 133.00	IDR 134.00	IDR 127.00	10.69M
2026-07-17	IDR 132.00	+8.20%	IDR 125.00	IDR 142.00	IDR 123.00	71.30M
2026-07-16	IDR 122.00	-0.81%	IDR 126.00	IDR 128.00	IDR 119.00	7.21M
2026-07-15	IDR 123.00	+2.50%	IDR 120.00	IDR 129.00	IDR 119.00	19.23M
2026-07-14	IDR 120.00	+0.84%	IDR 120.00	IDR 129.00	IDR 117.00	28.09M
2026-07-13	IDR 119.00	0.00%	IDR 120.00	IDR 121.00	IDR 113.00	7.02M
2026-07-10	IDR 119.00	0.00%	IDR 121.00	IDR 126.00	IDR 118.00	6.24M
2026-07-09	IDR 119.00	-0.83%	IDR 120.00	IDR 137.00	IDR 118.00	26.01M
2026-07-08	IDR 120.00	+8.11%	IDR 111.00	IDR 146.00	IDR 111.00	96.89M
2026-07-07	IDR 111.00	+0.91%	IDR 110.00	IDR 112.00	IDR 109.00	3.37M
2026-07-06	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 108.00	3.55M
2026-07-03	IDR 110.00	+2.80%	IDR 108.00	IDR 112.00	IDR 107.00	1.83M
2026-07-02	IDR 107.00	-1.83%	IDR 112.00	IDR 116.00	IDR 106.00	2.42M
2026-07-01	IDR 109.00	+9.00%	IDR 100.00	IDR 118.00	IDR 99.00	14.44M
2026-06-30	IDR 100.00	-4.76%	IDR 105.00	IDR 107.00	IDR 98.00	1.83M
2026-06-29	IDR 105.00	-3.67%	IDR 109.00	IDR 110.00	IDR 104.00	809.90K
2026-06-26	IDR 109.00	-1.80%	IDR 112.00	IDR 113.00	IDR 107.00	653.10K
2026-06-25	IDR 111.00	+1.83%	IDR 108.00	IDR 112.00	IDR 107.00	873.30K
2026-06-24	IDR 109.00	-3.54%	IDR 114.00	IDR 116.00	IDR 104.00	3.12M
2026-06-23	IDR 113.00	-1.74%	IDR 113.00	IDR 119.00	IDR 112.00	2.78M
2026-06-22	IDR 115.00	-1.71%	IDR 117.00	IDR 121.00	IDR 113.00	5.01M
2026-06-19	IDR 117.00	+4.46%	IDR 113.00	IDR 127.00	IDR 111.00	25.69M
2026-06-18	IDR 112.00	-2.61%	IDR 115.00	IDR 116.00	IDR 110.00	2.38M
2026-06-17	IDR 115.00	-0.86%	IDR 119.00	IDR 120.00	IDR 114.00	3.20M
2026-06-15	IDR 116.00	+0.87%	IDR 116.00	IDR 120.00	IDR 115.00	6.79M
2026-06-12	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 114.00	6.24M
2026-06-11	IDR 115.00	+5.50%	IDR 109.00	IDR 120.00	IDR 108.00	10.02M
2026-06-10	IDR 109.00	+1.87%	IDR 106.00	IDR 116.00	IDR 100.00	15.92M
2026-06-09	IDR 107.00	+10.31%	IDR 100.00	IDR 118.00	IDR 100.00	37.51M
2026-06-08	IDR 97.00	-13.39%	IDR 109.00	IDR 109.00	IDR 96.00	9.98M
2026-06-05	IDR 112.00	-14.50%	IDR 125.00	IDR 128.00	IDR 112.00	20.06M
2026-06-04	IDR 131.00	-14.94%	IDR 136.00	IDR 141.00	IDR 131.00	14.66M
2026-06-03	IDR 154.00	-14.92%	IDR 164.00	IDR 165.00	IDR 154.00	19.85M
2026-06-02	IDR 181.00	-14.62%	IDR 218.00	IDR 252.00	IDR 181.00	214.48M
2026-05-29	IDR 212.00	+34.18%	IDR 158.00	IDR 212.00	IDR 158.00	128.90M
2026-05-28	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-27	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-26	IDR 158.00	-3.66%	IDR 164.00	IDR 165.00	IDR 158.00	5.56M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 143.00	-2.72%	IDR 147.00	IDR 149.00	IDR 140.00	4.48M
2026-10-01	IDR 147.00	-2.65%	IDR 154.00	IDR 156.00	IDR 146.00	14.62M
2026-09-30	IDR 151.00	-9.04%	IDR 166.00	IDR 214.00	IDR 145.00	292.42M
2026-09-29	IDR 166.00	-1.19%	IDR 169.00	IDR 171.00	IDR 160.00	14.27M
2026-09-28	IDR 168.00	+6.33%	IDR 158.00	IDR 176.00	IDR 152.00	58.92M
2026-09-25	IDR 158.00	0.00%	IDR 159.00	IDR 162.00	IDR 148.00	6.71M
2026-09-24	IDR 158.00	+0.64%	IDR 159.00	IDR 167.00	IDR 157.00	12.98M
2026-09-23	IDR 157.00	0.00%	IDR 159.00	IDR 160.00	IDR 155.00	3.11M
2026-09-22	IDR 157.00	-1.88%	IDR 162.00	IDR 172.00	IDR 155.00	23.42M
2026-09-21	IDR 160.00	-0.62%	IDR 160.00	IDR 165.00	IDR 159.00	5.91M
2026-09-18	IDR 161.00	-3.01%	IDR 168.00	IDR 176.00	IDR 159.00	37.89M
2026-09-17	IDR 166.00	0.00%	IDR 166.00	IDR 171.00	IDR 165.00	13.41M
2026-09-16	IDR 166.00	-2.35%	IDR 173.00	IDR 176.00	IDR 163.00	30.62M
2026-09-15	IDR 170.00	+5.59%	IDR 161.00	IDR 197.00	IDR 155.00	231.28M
2026-09-14	IDR 161.00	+5.92%	IDR 155.00	IDR 180.00	IDR 151.00	93.71M
2026-09-11	IDR 152.00	-5.00%	IDR 160.00	IDR 160.00	IDR 145.00	8.55M
2026-09-10	IDR 160.00	-1.23%	IDR 163.00	IDR 164.00	IDR 160.00	3.09M
2026-09-09	IDR 162.00	+0.62%	IDR 163.00	IDR 168.00	IDR 161.00	4.45M
2026-09-08	IDR 161.00	-0.62%	IDR 163.00	IDR 164.00	IDR 161.00	1.77M
2026-09-07	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 160.00	2.04M
2026-09-04	IDR 163.00	-1.21%	IDR 166.00	IDR 167.00	IDR 162.00	2.01M
2026-09-03	IDR 165.00	0.00%	IDR 164.00	IDR 167.00	IDR 163.00	4.21M
2026-09-02	IDR 165.00	-1.20%	IDR 166.00	IDR 166.00	IDR 163.00	2.53M
2026-09-01	IDR 167.00	+1.21%	IDR 168.00	IDR 169.00	IDR 163.00	5.70M
2026-08-31	IDR 165.00	+1.85%	IDR 164.00	IDR 168.00	IDR 162.00	8.94M
2026-08-28	IDR 162.00	0.00%	IDR 163.00	IDR 167.00	IDR 160.00	5.91M
2026-08-27	IDR 162.00	+0.62%	IDR 158.00	IDR 163.00	IDR 158.00	4.75M
2026-08-26	IDR 161.00	-1.23%	IDR 164.00	IDR 166.00	IDR 152.00	9.24M
2026-08-24	IDR 163.00	-1.81%	IDR 166.00	IDR 167.00	IDR 162.00	3.21M
2026-08-21	IDR 166.00	-0.60%	IDR 168.00	IDR 169.00	IDR 162.00	8.27M
2026-08-20	IDR 167.00	+3.09%	IDR 160.00	IDR 167.00	IDR 160.00	6.45M
2026-08-19	IDR 162.00	-9.50%	IDR 178.00	IDR 186.00	IDR 161.00	55.91M
2026-08-18	IDR 179.00	+11.88%	IDR 160.00	IDR 193.00	IDR 157.00	193.11M
2026-08-14	IDR 160.00	+1.27%	IDR 158.00	IDR 167.00	IDR 158.00	8.28M
2026-08-13	IDR 158.00	-1.86%	IDR 162.00	IDR 164.00	IDR 158.00	6.08M
2026-08-12	IDR 161.00	-9.55%	IDR 170.00	IDR 171.00	IDR 158.00	34.85M
2026-08-11	IDR 178.00	+14.10%	IDR 156.00	IDR 181.00	IDR 151.00	179.72M
2026-08-10	IDR 156.00	+9.09%	IDR 143.00	IDR 164.00	IDR 138.00	78.21M
2026-08-07	IDR 143.00	0.00%	IDR 144.00	IDR 145.00	IDR 142.00	2.28M
2026-08-06	IDR 143.00	-2.72%	IDR 147.00	IDR 147.00	IDR 142.00	5.33M
2026-08-05	IDR 147.00	+2.80%	IDR 143.00	IDR 150.00	IDR 141.00	11.95M
2026-08-04	IDR 143.00	0.00%	IDR 143.00	IDR 146.00	IDR 141.00	5.86M
2026-08-03	IDR 143.00	-3.38%	IDR 155.00	IDR 155.00	IDR 140.00	11.07M
2026-07-31	IDR 148.00	-3.90%	IDR 154.00	IDR 155.00	IDR 140.00	21.61M
2026-07-30	IDR 154.00	+22.22%	IDR 127.00	IDR 162.00	IDR 125.00	129.60M
2026-07-29	IDR 126.00	0.00%	IDR 127.00	IDR 133.00	IDR 122.00	26.75M
2026-07-28	IDR 126.00	0.00%	IDR 128.00	IDR 129.00	IDR 123.00	6.55M
2026-07-27	IDR 126.00	+2.44%	IDR 127.00	IDR 137.00	IDR 124.00	18.59M
2026-07-24	IDR 123.00	-3.15%	IDR 123.00	IDR 130.00	IDR 120.00	7.97M
2026-07-23	IDR 127.00	-0.78%	IDR 127.00	IDR 131.00	IDR 126.00	5.89M
2026-07-22	IDR 128.00	-2.29%	IDR 132.00	IDR 132.00	IDR 127.00	3.48M
2026-07-21	IDR 131.00	0.00%	IDR 131.00	IDR 133.00	IDR 128.00	4.85M
2026-07-20	IDR 131.00	-0.76%	IDR 133.00	IDR 134.00	IDR 127.00	10.69M
2026-07-17	IDR 132.00	+8.20%	IDR 125.00	IDR 142.00	IDR 123.00	71.30M
2026-07-16	IDR 122.00	-0.81%	IDR 126.00	IDR 128.00	IDR 119.00	7.21M
2026-07-15	IDR 123.00	+2.50%	IDR 120.00	IDR 129.00	IDR 119.00	19.23M
2026-07-14	IDR 120.00	+0.84%	IDR 120.00	IDR 129.00	IDR 117.00	28.09M
2026-07-13	IDR 119.00	0.00%	IDR 120.00	IDR 121.00	IDR 113.00	7.02M
2026-07-10	IDR 119.00	0.00%	IDR 121.00	IDR 126.00	IDR 118.00	6.24M
2026-07-09	IDR 119.00	-0.83%	IDR 120.00	IDR 137.00	IDR 118.00	26.01M
2026-07-08	IDR 120.00	+8.11%	IDR 111.00	IDR 146.00	IDR 111.00	96.89M
2026-07-07	IDR 111.00	+0.91%	IDR 110.00	IDR 112.00	IDR 109.00	3.37M
2026-07-06	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 108.00	3.55M
2026-07-03	IDR 110.00	+2.80%	IDR 108.00	IDR 112.00	IDR 107.00	1.83M
2026-07-02	IDR 107.00	-1.83%	IDR 112.00	IDR 116.00	IDR 106.00	2.42M
2026-07-01	IDR 109.00	+9.00%	IDR 100.00	IDR 118.00	IDR 99.00	14.44M
2026-06-30	IDR 100.00	-4.76%	IDR 105.00	IDR 107.00	IDR 98.00	1.83M
2026-06-29	IDR 105.00	-3.67%	IDR 109.00	IDR 110.00	IDR 104.00	809.90K
2026-06-26	IDR 109.00	-1.80%	IDR 112.00	IDR 113.00	IDR 107.00	653.10K
2026-06-25	IDR 111.00	+1.83%	IDR 108.00	IDR 112.00	IDR 107.00	873.30K
2026-06-24	IDR 109.00	-3.54%	IDR 114.00	IDR 116.00	IDR 104.00	3.12M
2026-06-23	IDR 113.00	-1.74%	IDR 113.00	IDR 119.00	IDR 112.00	2.78M
2026-06-22	IDR 115.00	-1.71%	IDR 117.00	IDR 121.00	IDR 113.00	5.01M
2026-06-19	IDR 117.00	+4.46%	IDR 113.00	IDR 127.00	IDR 111.00	25.69M
2026-06-18	IDR 112.00	-2.61%	IDR 115.00	IDR 116.00	IDR 110.00	2.38M
2026-06-17	IDR 115.00	-0.86%	IDR 119.00	IDR 120.00	IDR 114.00	3.20M
2026-06-15	IDR 116.00	+0.87%	IDR 116.00	IDR 120.00	IDR 115.00	6.79M
2026-06-12	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 114.00	6.24M
2026-06-11	IDR 115.00	+5.50%	IDR 109.00	IDR 120.00	IDR 108.00	10.02M
2026-06-10	IDR 109.00	+1.87%	IDR 106.00	IDR 116.00	IDR 100.00	15.92M
2026-06-09	IDR 107.00	+10.31%	IDR 100.00	IDR 118.00	IDR 100.00	37.51M
2026-06-08	IDR 97.00	-13.39%	IDR 109.00	IDR 109.00	IDR 96.00	9.98M
2026-06-05	IDR 112.00	-14.50%	IDR 125.00	IDR 128.00	IDR 112.00	20.06M
2026-06-04	IDR 131.00	-14.94%	IDR 136.00	IDR 141.00	IDR 131.00	14.66M
2026-06-03	IDR 154.00	-14.92%	IDR 164.00	IDR 165.00	IDR 154.00	19.85M
2026-06-02	IDR 181.00	-14.62%	IDR 218.00	IDR 252.00	IDR 181.00	214.48M
2026-05-29	IDR 212.00	+34.18%	IDR 158.00	IDR 212.00	IDR 158.00	128.90M
2026-05-28	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-27	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-26	IDR 158.00	-3.66%	IDR 164.00	IDR 165.00	IDR 158.00	5.56M