PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia
· Delayed Price · Currency is IDR 188.00
-1.00 (-0.53%)
Sep 29, 2025, 3:49 PM WIB
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | -0.53% | 172,148,300 |
| Sep 25, 2025 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.04% | 75,571,600 |
| Sep 24, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 89,285,500 |
| Sep 23, 2025 | 192.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.04% | 135,510,400 |
| Sep 22, 2025 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | -1.54% | 82,899,600 |
| Sep 19, 2025 | 198.00 | 198.00 | 191.00 | 195.00 | 195.00 | -1.52% | 111,949,700 |
| Sep 18, 2025 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 155,510,900 |
| Sep 17, 2025 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | -0.50% | 134,463,200 |
| Sep 16, 2025 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 133,153,600 |
| Sep 15, 2025 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | 149,161,300 |
| Sep 12, 2025 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | - | 105,162,500 |
| Sep 11, 2025 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 141,374,700 |
| Sep 10, 2025 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 0.51% | 13,715,300 |
| Sep 9, 2025 | 200.00 | 200.00 | 194.00 | 197.00 | 197.00 | -1.50% | 29,989,600 |
| Sep 8, 2025 | 202.00 | 206.00 | 195.00 | 200.00 | 200.00 | -0.99% | 41,493,600 |
| Sep 4, 2025 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 268,913,200 |
| Sep 3, 2025 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 191,959,800 |
| Sep 2, 2025 | 206.00 | 214.00 | 202.00 | 208.00 | 208.00 | 1.96% | 302,351,200 |
| Sep 1, 2025 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | -1.92% | 25,244,300 |
| Aug 29, 2025 | 210.00 | 212.00 | 200.00 | 208.00 | 208.00 | -1.89% | 71,684,900 |
| Aug 28, 2025 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | -1.85% | 255,708,100 |
| Aug 27, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 39,681,700 |
| Aug 26, 2025 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | -2.65% | 137,321,500 |
| Aug 25, 2025 | 220.00 | 230.00 | 218.00 | 226.00 | 226.00 | 2.73% | 202,478,700 |
| Aug 22, 2025 | 230.00 | 232.00 | 212.00 | 220.00 | 220.00 | -2.65% | 329,654,600 |
| Aug 21, 2025 | 214.00 | 236.00 | 212.00 | 226.00 | 226.00 | 7.62% | 447,193,200 |
| Aug 20, 2025 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 1.94% | 203,369,000 |
| Aug 19, 2025 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1.98% | 283,576,800 |
| Aug 15, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 74,944,900 |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 77,085,800 |
| Aug 13, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 138,026,000 |
| Aug 12, 2025 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1.51% | 117,994,000 |
| Aug 11, 2025 | 199.00 | 206.00 | 197.00 | 199.00 | 199.00 | - | 204,088,300 |
| Aug 8, 2025 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 0.51% | 137,266,200 |
| Aug 7, 2025 | 204.00 | 206.00 | 191.00 | 198.00 | 198.00 | -3.88% | 283,846,100 |
| Aug 6, 2025 | 191.00 | 218.00 | 191.00 | 206.00 | 206.00 | 7.85% | 535,268,400 |
| Aug 5, 2025 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.53% | 116,993,000 |
| Aug 4, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 0.53% | 130,540,900 |
| Aug 1, 2025 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 188,879,000 |
| Jul 31, 2025 | 191.00 | 193.00 | 184.00 | 189.00 | 189.00 | 0.53% | 184,565,700 |
| Jul 30, 2025 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | - | 71,011,400 |
| Jul 29, 2025 | 190.00 | 191.00 | 182.00 | 188.00 | 188.00 | -1.05% | 129,666,700 |
| Jul 28, 2025 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 83,395,000 |
| Jul 25, 2025 | 187.00 | 197.00 | 184.00 | 189.00 | 189.00 | 1.61% | 156,197,400 |
| Jul 24, 2025 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | - | 143,906,800 |
| Jul 23, 2025 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | - | 98,994,000 |
| Jul 22, 2025 | 187.00 | 188.00 | 179.00 | 186.00 | 186.00 | -0.53% | 23,680,000 |
| Jul 21, 2025 | 184.00 | 189.00 | 182.00 | 187.00 | 187.00 | 1.63% | 30,048,500 |
| Jul 18, 2025 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 0.55% | 115,328,800 |
| Jul 17, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 133,737,900 |