Jakarta - Delayed Quote
IDR
PT Kawasan Industri Jababeka Tbk (KIJA.JK)
108.00
-5.00
(-4.42%)
At close: October 30 at 4:14:13 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.00
114.00
108.00
108.00
108.00
75,115,300
Oct 29, 2026
120.00
122.00
112.00
113.00
113.00
94,678,200
Oct 28, 2026
121.00
122.00
113.00
119.00
119.00
154,152,500
Oct 27, 2026
122.00
126.00
118.00
121.00
121.00
119,206,500
Oct 26, 2026
130.00
132.00
122.00
122.00
122.00
138,577,100
Oct 23, 2026
127.00
132.00
125.00
130.00
130.00
210,313,200
Oct 22, 2026
120.00
129.00
119.00
127.00
127.00
193,972,600
Oct 21, 2026
124.00
126.00
118.00
125.00
125.00
198,863,400
Oct 20, 2026
109.00
123.00
109.00
121.00
121.00
205,941,800
Oct 19, 2026
115.00
119.00
115.00
115.00
115.00
235,446,000
Oct 16, 2026
119.00
127.00
119.00
123.00
123.00
349,970,900
Oct 15, 2026
149.00
149.00
140.00
140.00
140.00
101,444,300
Oct 14, 2026
151.00
152.00
146.00
150.00
150.00
103,189,800
Oct 13, 2026
144.00
150.00
138.00
150.00
150.00
142,160,400
Oct 12, 2026
151.00
153.00
141.00
143.00
143.00
210,759,500
Oct 9, 2026
155.00
156.00
150.00
151.00
151.00
160,060,200
Oct 8, 2026
160.00
161.00
152.00
155.00
155.00
104,035,100
Oct 7, 2026
162.00
163.00
154.00
160.00
160.00
134,655,700
Oct 6, 2026
165.00
165.00
160.00
160.00
160.00
255,729,400
Oct 5, 2026
151.00
164.00
150.00
162.00
162.00
608,508,200
Oct 2, 2026
158.00
159.00
151.00
151.00
151.00
135,336,400
Oct 1, 2026
160.00
161.00
151.00
158.00
158.00
162,876,600
Sep 30, 2026
165.00
168.00
159.00
159.00
159.00
161,869,100
Sep 29, 2026
171.00
171.00
157.00
165.00
165.00
244,009,300
Sep 28, 2026
170.00
173.00
164.00
171.00
171.00
138,382,300
Sep 25, 2026
177.00
179.00
167.00
170.00
170.00
188,813,400
Sep 24, 2026
189.00
193.00
176.00
176.00
176.00
445,566,000
Sep 23, 2026
176.00
194.00
171.00
187.00
187.00
446,286,100
Sep 22, 2026
178.00
178.00
169.00
175.00
175.00
150,034,100
Sep 21, 2026
182.00
183.00
175.00
176.00
176.00
159,756,100
Sep 18, 2026
183.00
192.00
180.00
180.00
180.00
365,021,900
Sep 17, 2026
175.00
188.00
174.00
181.00
181.00
320,577,300
Sep 16, 2026
185.00
188.00
170.00
176.00
176.00
297,578,900
Sep 15, 2026
192.00
194.00
185.00
185.00
185.00
116,675,800
Sep 14, 2026
198.00
199.00
187.00
192.00
192.00
221,530,400
Sep 11, 2026
187.00
204.00
184.00
197.00
197.00
426,414,200
Sep 10, 2026
199.00
204.00
188.00
190.00
190.00
372,633,400
Sep 9, 2026
204.00
210.00
199.00
199.00
199.00
209,281,000
Sep 8, 2026
204.00
216.00
202.00
204.00
204.00
373,854,100
Sep 7, 2026
200.00
210.00
198.00
204.00
204.00
385,684,900
Sep 4, 2026
200.00
204.00
196.00
196.00
196.00
227,238,100
Sep 3, 2026
210.00
214.00
198.00
200.00
200.00
384,425,300
Sep 2, 2026
210.00
214.00
202.00
208.00
208.00
306,992,500
Sep 1, 2026
218.00
220.00
202.00
208.00
208.00
446,114,300
Aug 31, 2026
214.00
224.00
208.00
216.00
216.00
752,607,800
Aug 28, 2026
218.00
228.00
206.00
210.00
210.00
1,446,477,600
Aug 27, 2026
182.00
220.00
181.00
218.00
218.00
2,164,497,500
Aug 26, 2026
210.00
212.00
183.00
183.00
183.00
906,076,200
Aug 24, 2026
204.00
222.00
202.00
206.00
206.00
1,328,923,700
Aug 21, 2026
206.00
220.00
197.00
200.00
200.00
1,673,195,400
Aug 20, 2026
167.00
214.00
165.00
206.00
206.00
2,514,070,100
Aug 19, 2026
168.00
202.00
163.00
165.00
165.00
2,631,879,100
Aug 18, 2026
123.00
166.00
123.00
166.00
166.00
1,133,528,600
Aug 14, 2026
124.00
124.00
119.00
123.00
123.00
117,180,400
Aug 13, 2026
125.00
126.00
122.00
124.00
124.00
64,440,600
Aug 12, 2026
127.00
127.00
123.00
125.00
125.00
82,188,300
Aug 11, 2026
134.00
135.00
124.00
125.00
125.00
132,599,300
Aug 10, 2026
125.00
133.00
124.00
133.00
133.00
191,774,500
Aug 7, 2026
125.00
126.00
123.00
124.00
124.00
50,073,900
Aug 6, 2026
124.00
125.00
122.00
124.00
124.00
48,162,600
Aug 5, 2026
124.00
126.00
122.00
124.00
124.00
60,840,300
Aug 4, 2026
124.00
124.00
121.00
123.00
123.00
30,344,100
Aug 3, 2026
127.00
127.00
121.00
123.00
123.00
102,124,800
Jul 31, 2026
127.00
131.00
127.00
130.00
130.00
51,237,400
Jul 30, 2026
125.00
126.00
124.00
125.00
125.00
22,194,000
Jul 29, 2026
125.00
126.00
120.00
124.00
124.00
49,537,300
Jul 28, 2026
129.00
129.00
123.00
125.00
125.00
36,275,300
Jul 27, 2026
128.00
129.00
126.00
127.00
127.00
30,543,600
Jul 24, 2026
134.00
135.00
127.00
129.00
129.00
97,159,000
Jul 23, 2026
137.00
141.00
135.00
135.00
135.00
139,866,800
Jul 22, 2026
137.00
139.00
134.00
136.00
136.00
70,558,100
Jul 21, 2026
137.00
139.00
136.00
136.00
136.00
69,083,500
Jul 20, 2026
135.00
139.00
135.00
137.00
137.00
61,097,000
Jul 17, 2026
140.00
140.00
133.00
135.00
135.00
134,989,500
Jul 16, 2026
132.00
144.00
131.00
140.00
140.00
320,664,500
Jul 15, 2026
128.00
134.00
125.00
131.00
131.00
171,821,600
Jul 14, 2026
126.00
127.00
124.00
127.00
127.00
62,929,100
Jul 13, 2026
128.00
128.00
120.00
125.00
125.00
82,538,700
Jul 10, 2026
128.00
130.00
125.00
127.00
127.00
35,841,300
Jul 9, 2026
126.00
127.00
122.00
125.00
125.00
48,201,200
Jul 8, 2026
132.00
133.00
125.00
126.00
126.00
130,045,200
Jul 7, 2026
121.00
146.00
120.00
135.00
135.00
463,498,200
Jul 6, 2026
119.00
120.00
117.00
119.00
119.00
9,112,300
Jul 3, 2026
119.00
119.00
116.00
118.00
118.00
17,843,800
Jul 2, 2026
116.00
119.00
115.00
118.00
118.00
41,138,300
Jul 1, 2026
113.00
117.00
110.00
116.00
116.00
36,117,600
Jun 30, 2026
117.00
117.00
111.00
112.00
112.00
42,952,000
Jun 29, 2026
116.00
116.00
114.00
116.00
116.00
20,118,900
Jun 26, 2026
120.00
120.00
114.00
116.00
116.00
40,732,800
Jun 25, 2026
115.00
119.00
113.00
119.00
119.00
23,496,400
Jun 24, 2026
122.00
122.00
114.00
115.00
115.00
52,721,000
Jun 23, 2026
121.00
123.00
117.00
121.00
121.00
43,515,900
Jun 22, 2026
121.00
122.00
116.00
120.00
120.00
32,252,200
Jun 19, 2026
122.00
125.00
119.00
121.00
121.00
45,203,300
Jun 18, 2026
123.00
123.00
117.00
122.00
122.00
40,682,500
Jun 17, 2026
2.0349
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
123.00
125.00
119.00
122.00
122.00
49,220,900
Jun 15, 2026
118.00
126.00
118.00
123.00
120.97
111,967,900
Jun 12, 2026
115.00
117.00
114.00
116.00
114.08
74,925,800
Jun 11, 2026
117.00
117.00
110.00
114.00
112.11
68,222,500
Jun 10, 2026
115.00
116.00
111.00
116.00
114.08
94,932,000
Jun 9, 2026
111.00
115.00
105.00
114.00
112.11
175,913,300
Jun 8, 2026
113.00
114.00
107.00
111.00
109.16
78,509,100
Jun 5, 2026
117.00
119.00
112.00
116.00
114.08
48,307,300
Jun 4, 2026
119.00
120.00
108.00
118.00
116.05
75,729,700
Jun 3, 2026
123.00
123.00
112.00
119.00
117.03
110,810,300
Jun 2, 2026
125.00
125.00
120.00
122.00
119.98
36,151,700
May 29, 2026
122.00
125.00
118.00
124.00
121.95
64,650,500
May 26, 2026
124.00
125.00
121.00
122.00
119.98
57,212,400
May 25, 2026
126.00
133.00
121.00
124.00
121.95
235,579,800
May 22, 2026
133.00
133.00
119.00
121.00
119.00
313,114,900
May 21, 2026
159.00
159.00
134.00
134.00
131.78
142,444,100
May 20, 2026
162.00
164.00
152.00
157.00
154.40
101,041,200
May 19, 2026
172.00
172.00
159.00
163.00
160.30
92,184,800
May 18, 2026
174.00
174.00
165.00
170.00
167.19
64,138,600
May 13, 2026
174.00
174.00
170.00
174.00
171.12
53,488,500
May 12, 2026
175.00
176.00
171.00
174.00
171.12
46,347,200
May 11, 2026
180.00
181.00
172.00
175.00
172.10
68,820,700
May 8, 2026
183.00
183.00
177.00
180.00
177.02
50,751,000
May 7, 2026
181.00
184.00
180.00
183.00
179.97
76,530,400
May 6, 2026
180.00
182.00
177.00
180.00
177.02
53,472,300
May 5, 2026
180.00
180.00
176.00
178.00
175.06
37,507,300
May 4, 2026
181.00
183.00
177.00
179.00
176.04
48,174,100
Apr 30, 2026
188.00
189.00
177.00
180.00
177.02
79,486,200
Apr 29, 2026
188.00
190.00
184.00
187.00
183.91
82,168,600
Apr 28, 2026
185.00
189.00
182.00
186.00
182.92
75,047,000
Apr 27, 2026
185.00
190.00
183.00
185.00
181.94
52,815,800
Apr 24, 2026
192.00
192.00
182.00
185.00
181.94
116,444,400
Apr 23, 2026
200.00
202.00
187.00
189.00
185.87
261,624,800
Apr 22, 2026
192.00
220.00
191.00
202.00
198.66
706,301,000
Apr 21, 2026
188.00
192.00
187.00
191.00
187.84
59,207,100
Apr 20, 2026
190.00
193.00
188.00
189.00
185.87
82,031,800
Apr 17, 2026
187.00
194.00
184.00
189.00
185.87
149,505,600
Apr 16, 2026
189.00
192.00
185.00
187.00
183.91
69,559,000
Apr 15, 2026
186.00
193.00
185.00
188.00
184.89
174,969,900
Apr 14, 2026
188.00
188.00
174.00
184.00
180.96
290,079,900
Apr 13, 2026
180.00
196.00
179.00
186.00
182.92
282,070,700
Apr 10, 2026
180.00
183.00
180.00
183.00
179.97
75,569,800
Apr 9, 2026
180.00
181.00
177.00
180.00
177.02
55,633,700
Apr 8, 2026
179.00
185.00
177.00
181.00
178.01
115,084,900
Apr 7, 2026
176.00
178.00
174.00
176.00
173.09
22,625,000
Apr 6, 2026
174.00
176.00
168.00
176.00
173.09
18,029,800
Apr 2, 2026
176.00
178.00
174.00
174.00
171.12
42,073,700
Apr 1, 2026
180.00
180.00
175.00
180.00
177.02
65,524,400
Mar 31, 2026
177.00
177.00
172.00
174.00
171.12
45,774,800
Mar 30, 2026
175.00
178.00
172.00
175.00
172.10
38,633,500
Mar 27, 2026
178.00
180.00
175.00
179.00
176.04
26,046,000
Mar 26, 2026
180.00
181.00
175.00
178.00
175.06
76,632,700
Mar 25, 2026
180.00
182.00
177.00
180.00
177.02
64,558,900
Mar 17, 2026
174.00
183.00
173.00
180.00
177.02
91,420,500
Mar 16, 2026
169.00
173.00
167.00
172.00
169.15
33,112,600
Mar 13, 2026
174.00
174.00
165.00
170.00
167.19
86,692,000
Mar 12, 2026
179.00
180.00
173.00
175.00
172.10
63,509,500
Mar 11, 2026
175.00
183.00
173.00
179.00
176.04
145,707,000
Mar 10, 2026
173.00
178.00
167.00
175.00
172.10
111,146,400
Mar 9, 2026
170.00
177.00
160.00
170.00
167.19
178,677,800
Mar 6, 2026
174.00
204.00
165.00
183.00
179.97
521,661,200
Mar 5, 2026
185.00
192.00
174.00
174.00
171.12
212,939,800
Mar 4, 2026
199.00
199.00
181.00
185.00
181.94
104,688,800
Mar 3, 2026
199.00
202.00
196.00
200.00
196.69
65,238,500
Mar 2, 2026
200.00
204.00
193.00
200.00
196.69
106,622,000
Feb 27, 2026
208.00
214.00
202.00
206.00
202.59
112,360,800
Feb 26, 2026
218.00
218.00
206.00
210.00
206.53
85,980,500
Feb 25, 2026
222.00
222.00
212.00
218.00
214.39
78,654,500
Feb 24, 2026
228.00
228.00
214.00
220.00
216.36
99,202,500
Feb 23, 2026
230.00
230.00
224.00
228.00
224.23
53,187,000
Feb 20, 2026
230.00
232.00
220.00
228.00
224.23
105,198,300
Feb 19, 2026
230.00
236.00
226.00
230.00
226.19
134,337,100
Feb 18, 2026
226.00
240.00
222.00
228.00
224.23
191,048,600
Feb 13, 2026
224.00
230.00
220.00
224.00
220.29
117,151,800
Feb 12, 2026
228.00
232.00
222.00
226.00
222.26
114,105,300
Feb 11, 2026
218.00
234.00
218.00
228.00
224.23
282,300,500
Feb 10, 2026
210.00
218.00
206.00
216.00
212.43
125,401,800
Feb 9, 2026
202.00
208.00
193.00
208.00
204.56
130,976,200
Feb 6, 2026
206.00
210.00
195.00
199.00
195.71
162,145,700
Feb 5, 2026
212.00
228.00
210.00
216.00
212.43
130,194,100
Feb 4, 2026
214.00
218.00
204.00
210.00
206.53
153,879,300
Feb 3, 2026
200.00
214.00
181.00
214.00
210.46
227,777,700
Feb 2, 2026
232.00
232.00
194.00
197.00
193.74
302,434,400
Jan 30, 2026
230.00
240.00
220.00
228.00
224.23
164,280,300
Jan 29, 2026
238.00
250.00
220.00
224.00
220.29
575,974,400
Jan 28, 2026
238.00
260.00
238.00
258.00
253.73
638,473,800
Jan 27, 2026
276.00
284.00
270.00
280.00
275.37
145,083,400
Jan 26, 2026
282.00
288.00
272.00
278.00
273.40
212,736,300
Jan 23, 2026
282.00
286.00
268.00
282.00
277.33
234,365,100
Jan 22, 2026
280.00
298.00
264.00
280.00
275.37
733,954,900
Jan 21, 2026
280.00
296.00
264.00
276.00
271.43
656,149,300
Jan 20, 2026
298.00
304.00
272.00
280.00
275.37
396,161,600
Jan 19, 2026
308.00
308.00
290.00
300.00
295.04
223,518,000
Jan 15, 2026
314.00
328.00
302.00
308.00
302.90
420,153,200
Jan 14, 2026
310.00
322.00
292.00
312.00
306.84
452,274,800
Jan 13, 2026
340.00
346.00
294.00
308.00
302.90
438,367,000
Jan 12, 2026
348.00
348.00
310.00
332.00
326.51
650,153,800
Jan 9, 2026
320.00
364.00
306.00
354.00
348.14
1,617,870,800
Jan 8, 2026
258.00
312.00
252.00
312.00
306.84
1,374,420,600
Jan 7, 2026
252.00
262.00
230.00
250.00
245.86
966,926,100
Jan 6, 2026
216.00
258.00
212.00
240.00
236.03
789,756,700
Jan 5, 2026
210.00
216.00
202.00
210.00
206.53
111,740,500
Jan 2, 2026
210.00
210.00
200.00
208.00
204.56
67,281,800
Dec 30, 2025
204.00
210.00
198.00
210.00
206.53
58,428,500
Dec 29, 2025
200.00
206.00
186.00
204.00
200.63
69,776,500
Dec 24, 2025
202.00
204.00
194.00
198.00
194.72
113,760,400
Dec 23, 2025
218.00
218.00
200.00
200.00
196.69
182,844,900
Dec 22, 2025
222.00
224.00
210.00
218.00
214.39
106,596,600
Dec 19, 2025
228.00
228.00
216.00
222.00
218.33
68,720,400
Dec 18, 2025
226.00
228.00
218.00
224.00
220.29
130,475,800
Dec 17, 2025
230.00
236.00
220.00
226.00
222.26
154,682,500
Dec 16, 2025
220.00
234.00
200.00
228.00
224.23
204,567,900
Dec 15, 2025
252.00
262.00
214.00
220.00
216.36
872,917,400
Dec 12, 2025
226.00
256.00
206.00
250.00
245.86
1,199,823,100
Dec 11, 2025
190.00
228.00
188.00
212.00
208.49
1,159,999,100
Dec 10, 2025
186.00
194.00
183.00
186.00
182.92
240,409,600
Dec 9, 2025
171.00
202.00
170.00
183.00
179.97
570,473,000
Dec 8, 2025
171.00
172.00
170.00
171.00
168.17
23,255,400
Dec 5, 2025
171.00
172.00
169.00
172.00
169.15
19,323,000
Dec 4, 2025
175.00
175.00
167.00
173.00
170.14
83,558,800
Dec 3, 2025
179.00
180.00
175.00
175.00
172.10
37,148,300
Dec 2, 2025
178.00
179.00
176.00
179.00
176.04
10,562,500
Dec 1, 2025
180.00
181.00
175.00
178.00
175.06
22,742,400
Nov 28, 2025
181.00
182.00
179.00
180.00
177.02
5,795,000
Nov 27, 2025
181.00
182.00
179.00
181.00
178.01
11,817,300
Nov 26, 2025
183.00
183.00
179.00
181.00
178.01
25,805,100
Nov 25, 2025
185.00
185.00
182.00
183.00
179.97
18,661,700
Nov 24, 2025
183.00
185.00
182.00
185.00
181.94
8,422,400
Nov 21, 2025
183.00
184.00
181.00
183.00
179.97
14,838,500
Nov 20, 2025
185.00
185.00
182.00
184.00
180.96
14,273,500
Nov 19, 2025
186.00
186.00
183.00
185.00
181.94
22,564,300
Nov 18, 2025
188.00
188.00
186.00
186.00
182.92
17,602,300
Nov 17, 2025
188.00
189.00
185.00
188.00
184.89
23,891,200
Nov 14, 2025
186.00
188.00
184.00
188.00
184.89
11,090,600
Nov 13, 2025
185.00
188.00
184.00
186.00
182.92
44,664,600
Nov 12, 2025
186.00
188.00
184.00
187.00
183.91
29,492,300
Nov 11, 2025
190.00
190.00
185.00
188.00
184.89
27,733,500
Nov 10, 2025
190.00
192.00
189.00
190.00
186.86
21,138,400
Nov 7, 2025
191.00
191.00
189.00
191.00
187.84
11,792,100
Nov 6, 2025
192.00
192.00
191.00
191.00
187.84
15,729,800
Nov 5, 2025
192.00
192.00
190.00
192.00
188.82
11,701,800
Nov 4, 2025
192.00
193.00
189.00
192.00
188.82
26,332,400
Nov 3, 2025
193.00
194.00
190.00
192.00
188.82
51,930,700
Oct 31, 2025
191.00
193.00
185.00
191.00
187.84
167,867,600
Oct 30, 2025
188.00
194.00
185.00
188.00
184.89
184,343,600
