PT Kawasan Industri Jababeka Tbk Class A(ID:KIJA)
Rp114.000.00 (0.00%)
ID:KIJA
PT Kawasan Industri Jababeka Tbk Class A historical prices
Rp114.00
At close:0.00 (0.00%)
PT Kawasan Industri Jababeka Tbk Class A (KIJA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.00% | 72,859,000 | 0.18 |
| Nov 10, 2026 | 111.00 | 116.00 | 110.00 | 114.00 | 114.00 | +7.55% | 101,596,703 | 0.25 |
| Nov 09, 2026 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | +2.83% | 84,786,492 | 0.21 |
| Nov 06, 2026 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | -1.85% | 63,428,301 | 0.15 |
| Nov 05, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | +4.85% | 153,204,094 | 0.37 |
| Nov 04, 2026 | 106.00 | 112.00 | 102.00 | 103.00 | 103.00 | -4.63% | 197,479,594 | 0.48 |
| Nov 03, 2026 | 114.00 | 119.00 | 107.00 | 108.00 | 108.00 | -5.26% | 161,308,297 | 0.39 |
| Nov 02, 2026 | 108.00 | 117.00 | 104.00 | 114.00 | 114.00 | +5.56% | 114,421,797 | 0.28 |
| Oct 30, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -4.42% | 75,115,300 | 0.18 |
| Oct 29, 2026 | 120.00 | 122.00 | 112.00 | 113.00 | 113.00 | -5.04% | 94,678,200 | 0.23 |
| Oct 28, 2026 | 121.00 | 122.00 | 113.00 | 119.00 | 119.00 | -1.65% | 154,152,500 | 0.38 |
| Oct 27, 2026 | 122.00 | 126.00 | 118.00 | 121.00 | 121.00 | -0.82% | 119,206,500 | 0.29 |
| Oct 26, 2026 | 130.00 | 132.00 | 122.00 | 122.00 | 122.00 | -6.15% | 138,577,100 | 0.34 |
| Oct 23, 2026 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | +2.36% | 210,313,200 | 0.52 |
| Oct 22, 2026 | 120.00 | 129.00 | 119.00 | 127.00 | 127.00 | +1.60% | 193,972,600 | 0.49 |
| Oct 21, 2026 | 124.00 | 126.00 | 118.00 | 125.00 | 125.00 | +3.31% | 198,863,400 | 0.50 |
| Oct 20, 2026 | 109.00 | 123.00 | 109.00 | 121.00 | 121.00 | +5.22% | 205,941,800 | 0.52 |
| Oct 19, 2026 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | -6.50% | 235,446,000 | 0.60 |
| Oct 16, 2026 | 119.00 | 127.00 | 119.00 | 123.00 | 123.00 | -12.14% | 343,735,400 | 0.88 |
| Oct 15, 2026 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | -6.67% | 101,444,300 | 0.26 |
| Oct 14, 2026 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 0.00% | 103,189,800 | 0.27 |
| Oct 13, 2026 | 144.00 | 150.00 | 138.00 | 150.00 | 150.00 | +4.90% | 142,160,400 | 0.36 |
| Oct 12, 2026 | 151.00 | 153.00 | 141.00 | 143.00 | 143.00 | -5.30% | 210,759,500 | 0.54 |
| Oct 09, 2026 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | -2.58% | 160,060,200 | 0.41 |
| Oct 08, 2026 | 160.00 | 161.00 | 152.00 | 155.00 | 155.00 | -3.13% | 104,035,100 | 0.27 |
| Oct 07, 2026 | 162.00 | 163.00 | 154.00 | 160.00 | 160.00 | 0.00% | 134,655,700 | 0.35 |
| Oct 06, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 255,729,400 | 0.67 |
| Oct 05, 2026 | 151.00 | 164.00 | 150.00 | 162.00 | 162.00 | +7.28% | 608,574,600 | 1.62 |
| Oct 02, 2026 | 158.00 | 159.00 | 151.00 | 151.00 | 151.00 | -4.43% | 135,336,400 | 0.35 |
| Oct 01, 2026 | 160.00 | 161.00 | 151.00 | 158.00 | 158.00 | -0.63% | 162,876,600 | 0.43 |
| Sep 30, 2026 | 165.00 | 168.00 | 159.00 | 159.00 | 159.00 | -3.64% | 161,869,100 | 0.43 |
| Sep 29, 2026 | 171.00 | 171.00 | 157.00 | 165.00 | 165.00 | -3.51% | 244,009,300 | 0.65 |
| Sep 28, 2026 | 170.00 | 173.00 | 164.00 | 171.00 | 171.00 | +0.59% | 138,382,300 | 0.37 |
| Sep 25, 2026 | 177.00 | 179.00 | 167.00 | 170.00 | 170.00 | -3.41% | 188,813,400 | 0.51 |
| Sep 24, 2026 | 189.00 | 193.00 | 176.00 | 176.00 | 176.00 | -5.88% | 445,566,000 | 1.23 |
| Sep 23, 2026 | 176.00 | 194.00 | 171.00 | 187.00 | 187.00 | +6.86% | 446,286,100 | 1.25 |
| Sep 22, 2026 | 178.00 | 178.00 | 169.00 | 175.00 | 175.00 | -0.57% | 150,034,100 | 0.42 |
| Sep 21, 2026 | 182.00 | 183.00 | 175.00 | 176.00 | 176.00 | -2.22% | 159,756,100 | 0.45 |
| Sep 18, 2026 | 183.00 | 192.00 | 180.00 | 180.00 | 180.00 | -0.55% | 365,021,900 | 1.05 |
| Sep 17, 2026 | 175.00 | 188.00 | 174.00 | 181.00 | 181.00 | +2.84% | 320,577,300 | 0.93 |
| Sep 16, 2026 | 185.00 | 188.00 | 170.00 | 176.00 | 176.00 | -4.86% | 297,578,900 | 0.88 |
| Sep 15, 2026 | 192.00 | 194.00 | 185.00 | 185.00 | 185.00 | -3.65% | 116,675,800 | 0.34 |
| Sep 14, 2026 | 198.00 | 199.00 | 187.00 | 192.00 | 192.00 | -2.54% | 221,530,400 | 0.66 |
| Sep 11, 2026 | 187.00 | 204.00 | 184.00 | 197.00 | 197.00 | +3.68% | 426,539,200 | 1.30 |
| Sep 10, 2026 | 199.00 | 204.00 | 188.00 | 190.00 | 190.00 | -4.52% | 372,633,400 | 1.15 |
| Sep 09, 2026 | 204.00 | 210.00 | 199.00 | 199.00 | 199.00 | -2.45% | 209,281,000 | 0.65 |
| Sep 08, 2026 | 204.00 | 216.00 | 202.00 | 204.00 | 204.00 | 0.00% | 373,854,100 | 1.18 |
| Sep 07, 2026 | 200.00 | 210.00 | 198.00 | 204.00 | 204.00 | +4.08% | 385,684,900 | 1.23 |
| Sep 04, 2026 | 200.00 | 204.00 | 196.00 | 196.00 | 196.00 | -2.00% | 227,238,100 | 0.73 |
| Sep 03, 2026 | 210.00 | 214.00 | 198.00 | 200.00 | 200.00 | -3.85% | 384,435,300 | 1.25 |
