PT Krida Jaringan Nusantara Tbk(ID:KJEN)
Rp117.00+14.00 (+13.59%)
ID:KJEN
PT Krida Jaringan Nusantara Tbk historical prices
Rp117.00
At close:+14.00 (+13.59%)
PT Krida Jaringan Nusantara Tbk (KJEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 104.00 | 123.00 | 100.00 | 117.00 | 117.00 | +13.59% | 78,141,695 | 3.22 |
| Nov 10, 2026 | 105.00 | 111.00 | 103.00 | 103.00 | 103.00 | +5.10% | 6,600,800 | 0.27 |
| Nov 09, 2026 | 101.00 | 114.00 | 97.00 | 103.00 | 103.00 | +5.10% | 36,135,199 | 1.49 |
| Nov 06, 2026 | 97.00 | 102.00 | 93.00 | 98.00 | 98.00 | -2.00% | 2,682,200 | 0.10 |
| Nov 05, 2026 | 100.00 | 104.00 | 96.00 | 100.00 | 100.00 | +2.04% | 3,976,400 | 0.14 |
| Nov 04, 2026 | 105.00 | 105.00 | 97.00 | 98.00 | 98.00 | -5.77% | 4,321,500 | 0.15 |
| Nov 03, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | -6.31% | 5,375,600 | 0.19 |
| Nov 02, 2026 | 125.00 | 128.00 | 110.00 | 111.00 | 111.00 | -5.93% | 8,508,700 | 0.30 |
| Oct 30, 2026 | 127.00 | 142.00 | 118.00 | 118.00 | 118.00 | -6.35% | 52,959,600 | 1.92 |
| Oct 29, 2026 | 115.00 | 139.00 | 111.00 | 126.00 | 126.00 | +12.50% | 110,102,700 | 4.24 |
| Oct 28, 2026 | 110.00 | 125.00 | 107.00 | 112.00 | 112.00 | +1.82% | 13,377,200 | 0.51 |
| Oct 27, 2026 | 117.00 | 121.00 | 110.00 | 110.00 | 110.00 | -6.78% | 2,185,800 | 0.08 |
| Oct 26, 2026 | 120.00 | 127.00 | 118.00 | 118.00 | 118.00 | -0.84% | 5,437,600 | 0.19 |
| Oct 23, 2026 | 124.00 | 126.00 | 117.00 | 119.00 | 119.00 | +1.71% | 2,300,400 | 0.08 |
| Oct 22, 2026 | 110.00 | 128.00 | 109.00 | 117.00 | 117.00 | +5.41% | 9,740,700 | 0.34 |
| Oct 21, 2026 | 113.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 1,367,900 | 0.05 |
| Oct 20, 2026 | 99.00 | 115.00 | 99.00 | 112.00 | 112.00 | +5.66% | 4,736,300 | 0.16 |
| Oct 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | 281,300 | 0.01 |
| Oct 16, 2026 | 113.00 | 129.00 | 113.00 | 113.00 | 113.00 | -14.39% | 5,039,600 | 0.17 |
| Oct 15, 2026 | 137.00 | 152.00 | 131.00 | 132.00 | 132.00 | +0.76% | 33,248,300 | 1.17 |
| Oct 14, 2026 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 0.00% | 1,417,000 | 0.05 |
| Oct 13, 2026 | 134.00 | 136.00 | 122.00 | 131.00 | 131.00 | 0.00% | 3,397,500 | 0.11 |
| Oct 12, 2026 | 147.00 | 148.00 | 129.00 | 131.00 | 131.00 | -10.27% | 6,503,200 | 0.22 |
| Oct 09, 2026 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | 0.00% | 1,473,800 | 0.05 |
| Oct 08, 2026 | 146.00 | 150.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,911,000 | 0.10 |
| Oct 07, 2026 | 152.00 | 156.00 | 148.00 | 148.00 | 148.00 | -1.99% | 9,879,200 | 0.33 |
| Oct 06, 2026 | 149.00 | 152.00 | 146.00 | 151.00 | 151.00 | +2.72% | 5,519,100 | 0.18 |
| Oct 05, 2026 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | +1.38% | 7,047,200 | 0.22 |
| Oct 02, 2026 | 147.00 | 149.00 | 140.00 | 145.00 | 145.00 | -1.36% | 6,417,400 | 0.20 |
| Oct 01, 2026 | 154.00 | 156.00 | 146.00 | 147.00 | 147.00 | -2.65% | 14,617,300 | 0.46 |
| Sep 30, 2026 | 166.00 | 214.00 | 145.00 | 151.00 | 151.00 | -9.04% | 292,418,500 | 10.76 |
| Sep 29, 2026 | 169.00 | 171.00 | 160.00 | 166.00 | 166.00 | -1.19% | 14,270,200 | 0.53 |
| Sep 28, 2026 | 158.00 | 176.00 | 152.00 | 168.00 | 168.00 | +6.33% | 58,922,300 | 2.24 |
| Sep 25, 2026 | 159.00 | 162.00 | 148.00 | 158.00 | 158.00 | 0.00% | 6,708,200 | 0.26 |
| Sep 24, 2026 | 159.00 | 167.00 | 157.00 | 158.00 | 158.00 | +0.64% | 12,975,600 | 0.50 |
| Sep 23, 2026 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | 0.00% | 3,105,600 | 0.12 |
| Sep 22, 2026 | 162.00 | 172.00 | 155.00 | 157.00 | 157.00 | -1.88% | 23,415,800 | 0.91 |
| Sep 21, 2026 | 160.00 | 165.00 | 159.00 | 160.00 | 160.00 | -0.62% | 5,907,900 | 0.23 |
| Sep 18, 2026 | 168.00 | 176.00 | 159.00 | 161.00 | 161.00 | -3.01% | 37,894,200 | 1.51 |
| Sep 17, 2026 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 0.00% | 13,408,400 | 0.54 |
| Sep 16, 2026 | 173.00 | 176.00 | 163.00 | 166.00 | 166.00 | -2.35% | 30,619,300 | 1.23 |
| Sep 15, 2026 | 161.00 | 197.00 | 155.00 | 170.00 | 170.00 | +5.59% | 231,283,800 | 10.92 |
| Sep 14, 2026 | 155.00 | 180.00 | 151.00 | 161.00 | 161.00 | +5.92% | 93,709,300 | 4.75 |
| Sep 11, 2026 | 160.00 | 160.00 | 145.00 | 152.00 | 152.00 | -5.00% | 8,545,000 | 0.44 |
| Sep 10, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 3,091,400 | 0.16 |
| Sep 09, 2026 | 163.00 | 168.00 | 161.00 | 162.00 | 162.00 | +0.62% | 4,450,300 | 0.23 |
| Sep 08, 2026 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1,774,700 | 0.09 |
| Sep 07, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 2,035,500 | 0.10 |
| Sep 04, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 2,007,300 | 0.10 |
| Sep 03, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 0.00% | 4,212,200 | 0.20 |
