Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 235,446,000 |
| 2026-10-16 | 119.00 | 127.00 | 119.00 | 123.00 | 123.00 | 343,735,400 |
| 2026-10-15 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 101,444,300 |
| 2026-10-14 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 103,189,800 |
| 2026-10-13 | 144.00 | 150.00 | 138.00 | 150.00 | 150.00 | 142,160,400 |
| 2026-10-12 | 151.00 | 153.00 | 141.00 | 143.00 | 143.00 | 210,759,500 |
| 2026-10-09 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 160,060,200 |
| 2026-10-08 | 160.00 | 161.00 | 152.00 | 155.00 | 155.00 | 104,035,100 |
| 2026-10-07 | 162.00 | 163.00 | 154.00 | 160.00 | 160.00 | 134,655,700 |
| 2026-10-06 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 255,729,400 |
| 2026-10-05 | 151.00 | 164.00 | 150.00 | 162.00 | 162.00 | 608,508,200 |
| 2026-10-02 | 158.00 | 159.00 | 151.00 | 151.00 | 151.00 | 135,336,400 |
| 2026-10-01 | 160.00 | 161.00 | 151.00 | 158.00 | 158.00 | 162,876,600 |
| 2026-09-30 | 165.00 | 168.00 | 159.00 | 159.00 | 159.00 | 161,869,100 |
| 2026-09-29 | 171.00 | 171.00 | 157.00 | 165.00 | 165.00 | 244,009,300 |
| 2026-09-28 | 170.00 | 173.00 | 164.00 | 171.00 | 171.00 | 138,382,300 |
| 2026-09-25 | 177.00 | 179.00 | 167.00 | 170.00 | 170.00 | 188,813,400 |
| 2026-09-24 | 189.00 | 193.00 | 176.00 | 176.00 | 176.00 | 445,566,000 |
| 2026-09-23 | 176.00 | 194.00 | 171.00 | 187.00 | 187.00 | 446,286,100 |
| 2026-09-22 | 178.00 | 178.00 | 169.00 | 175.00 | 175.00 | 150,034,100 |
| 2026-09-21 | 182.00 | 183.00 | 175.00 | 176.00 | 176.00 | 159,756,100 |
| 2026-09-18 | 183.00 | 192.00 | 180.00 | 180.00 | 180.00 | 365,021,900 |
| 2026-09-17 | 175.00 | 188.00 | 174.00 | 181.00 | 181.00 | 320,577,300 |
| 2026-09-16 | 185.00 | 188.00 | 170.00 | 176.00 | 176.00 | 297,578,900 |
| 2026-09-15 | 192.00 | 194.00 | 185.00 | 185.00 | 185.00 | 116,675,800 |
| 2026-09-14 | 198.00 | 199.00 | 187.00 | 192.00 | 192.00 | 221,530,400 |
| 2026-09-11 | 187.00 | 204.00 | 184.00 | 197.00 | 197.00 | 426,414,200 |
| 2026-09-10 | 199.00 | 204.00 | 188.00 | 190.00 | 190.00 | 372,633,400 |
| 2026-09-09 | 204.00 | 210.00 | 199.00 | 199.00 | 199.00 | 209,281,000 |
| 2026-09-08 | 204.00 | 216.00 | 202.00 | 204.00 | 204.00 | 373,854,100 |
| 2026-09-07 | 200.00 | 210.00 | 198.00 | 204.00 | 204.00 | 385,684,900 |
| 2026-09-04 | 200.00 | 204.00 | 196.00 | 196.00 | 196.00 | 227,238,100 |
| 2026-09-03 | 210.00 | 214.00 | 198.00 | 200.00 | 200.00 | 384,425,300 |
| 2026-09-02 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 306,992,500 |
| 2026-09-01 | 218.00 | 220.00 | 202.00 | 208.00 | 208.00 | 446,114,300 |
| 2026-08-31 | 214.00 | 224.00 | 208.00 | 216.00 | 216.00 | 752,607,800 |
| 2026-08-28 | 218.00 | 228.00 | 206.00 | 210.00 | 210.00 | 1,446,477,600 |
| 2026-08-27 | 182.00 | 220.00 | 181.00 | 218.00 | 218.00 | 2,164,497,500 |
| 2026-08-26 | 210.00 | 212.00 | 183.00 | 183.00 | 183.00 | 906,076,200 |
| 2026-08-25 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-24 | 204.00 | 222.00 | 202.00 | 206.00 | 206.00 | 1,328,923,700 |
| 2026-08-21 | 206.00 | 220.00 | 197.00 | 200.00 | 200.00 | 1,673,195,400 |
| 2026-08-20 | 167.00 | 214.00 | 165.00 | 206.00 | 206.00 | 2,514,070,100 |
| 2026-08-19 | 168.00 | 202.00 | 163.00 | 165.00 | 165.00 | 2,631,879,100 |
| 2026-08-18 | 123.00 | 166.00 | 123.00 | 166.00 | 166.00 | 1,133,528,600 |
| 2026-08-17 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-08-14 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 117,180,400 |
| 2026-08-13 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 64,440,600 |
| 2026-08-12 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 82,188,300 |
| 2026-08-11 | 134.00 | 135.00 | 124.00 | 125.00 | 125.00 | 132,599,300 |
| 2026-08-10 | 125.00 | 133.00 | 124.00 | 133.00 | 133.00 | 191,774,500 |
| 2026-08-07 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 50,073,900 |
| 2026-08-06 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 48,162,600 |
| 2026-08-05 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 60,840,300 |
| 2026-08-04 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 30,344,100 |
| 2026-08-03 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 102,124,800 |
| 2026-07-31 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 51,237,400 |
| 2026-07-30 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 22,194,000 |
| 2026-07-29 | 125.00 | 126.00 | 120.00 | 124.00 | 124.00 | 49,537,300 |
| 2026-07-28 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | 36,275,300 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 2.0349 IDR |
| 2025-07-07 | 1.7669 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.