PT Jantra Grupo Indonesia Tbk(ID:KAQI)
Rp55.00+1.00 (+1.85%)
ID:KAQI
PT Jantra Grupo Indonesia Tbk historical prices
Rp55.00
At close:+1.00 (+1.85%)
PT Jantra Grupo Indonesia Tbk (KAQI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | +1.85% | 7,406,200 | 0.22 |
| Nov 10, 2026 | 54.00 | 58.00 | 54.00 | 54.00 | 54.00 | 0.00% | 5,493,200 | 0.16 |
| Nov 09, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 0.00% | 4,082,900 | 0.12 |
| Nov 06, 2026 | 53.00 | 59.00 | 52.00 | 54.00 | 54.00 | +1.89% | 17,298,600 | 0.51 |
| Nov 05, 2026 | 55.00 | 57.00 | 52.00 | 53.00 | 53.00 | -1.85% | 14,278,100 | 0.42 |
| Nov 04, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 12,749,000 | 0.35 |
| Nov 03, 2026 | 62.00 | 63.00 | 57.00 | 57.00 | 57.00 | -6.56% | 7,138,100 | 0.20 |
| Nov 02, 2026 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 12,145,400 | 0.33 |
| Oct 30, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 10,301,100 | 0.28 |
| Oct 29, 2026 | 67.00 | 70.00 | 65.00 | 68.00 | 68.00 | +1.49% | 32,971,000 | 0.89 |
| Oct 28, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 6,556,600 | 0.17 |
| Oct 27, 2026 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 0.00% | 36,483,400 | 0.93 |
| Oct 26, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 9,027,900 | 0.23 |
| Oct 23, 2026 | 68.00 | 82.00 | 68.00 | 71.00 | 71.00 | +2.90% | 76,550,100 | 1.94 |
| Oct 22, 2026 | 67.00 | 71.00 | 65.00 | 69.00 | 69.00 | 0.00% | 23,342,300 | 0.59 |
| Oct 21, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 25,198,000 | 0.64 |
| Oct 20, 2026 | 69.00 | 72.00 | 67.00 | 70.00 | 70.00 | +1.45% | 37,736,600 | 0.95 |
| Oct 19, 2026 | 63.00 | 71.00 | 63.00 | 69.00 | 69.00 | +2.99% | 82,116,900 | 2.11 |
| Oct 16, 2026 | 72.00 | 75.00 | 67.00 | 67.00 | 67.00 | -14.10% | 19,144,400 | 0.49 |
| Oct 15, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 13,393,900 | 0.34 |
| Oct 14, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 0.00% | 7,903,000 | 0.19 |
| Oct 13, 2026 | 79.00 | 82.00 | 77.00 | 79.00 | 79.00 | 0.00% | 13,526,800 | 0.32 |
| Oct 12, 2026 | 84.00 | 85.00 | 78.00 | 79.00 | 79.00 | -7.06% | 24,373,100 | 0.57 |
| Oct 09, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 0.00% | 30,374,100 | 0.70 |
| Oct 08, 2026 | 84.00 | 85.00 | 81.00 | 85.00 | 85.00 | +1.19% | 19,967,300 | 0.46 |
| Oct 07, 2026 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | +1.20% | 23,596,600 | 0.54 |
| Oct 06, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | +1.22% | 21,364,300 | 0.48 |
| Oct 05, 2026 | 78.00 | 84.00 | 77.00 | 82.00 | 82.00 | +5.13% | 69,956,600 | 1.59 |
| Oct 02, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 11,920,400 | 0.26 |
| Oct 01, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 0.00% | 22,172,800 | 0.49 |
| Sep 30, 2026 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 24,498,800 | 0.55 |
| Sep 29, 2026 | 87.00 | 87.00 | 81.00 | 83.00 | 83.00 | -2.35% | 9,868,000 | 0.22 |
| Sep 28, 2026 | 90.00 | 90.00 | 83.00 | 85.00 | 85.00 | -3.41% | 24,191,300 | 0.54 |
| Sep 25, 2026 | 92.00 | 92.00 | 83.00 | 88.00 | 88.00 | -3.30% | 62,655,700 | 1.43 |
| Sep 24, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 17,523,500 | 0.40 |
| Sep 23, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 19,315,600 | 0.44 |
| Sep 22, 2026 | 95.00 | 97.00 | 90.00 | 94.00 | 94.00 | +1.08% | 69,798,400 | 1.63 |
| Sep 21, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 18,657,800 | 0.43 |
| Sep 18, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | +1.06% | 47,093,200 | 1.11 |
| Sep 17, 2026 | 94.00 | 95.00 | 91.00 | 94.00 | 94.00 | -1.05% | 17,022,800 | 0.40 |
| Sep 16, 2026 | 93.00 | 102.00 | 93.00 | 95.00 | 95.00 | +2.15% | 82,905,300 | 1.92 |
| Sep 15, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 17,269,000 | 0.40 |
| Sep 14, 2026 | 99.00 | 99.00 | 90.00 | 94.00 | 94.00 | -4.08% | 34,093,000 | 0.76 |
| Sep 11, 2026 | 95.00 | 99.00 | 94.00 | 98.00 | 98.00 | +1.03% | 38,624,300 | 0.88 |
| Sep 10, 2026 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 15,066,100 | 0.34 |
| Sep 09, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | +1.01% | 22,195,500 | 0.49 |
| Sep 08, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 52,803,100 | 1.18 |
| Sep 07, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 31,829,200 | 0.71 |
| Sep 04, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.00% | 42,731,300 | 0.96 |
| Sep 03, 2026 | 104.00 | 105.00 | 99.00 | 102.00 | 102.00 | -0.97% | 64,122,000 | 1.45 |
