Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 135.00 | 145.00 | 132.00 | 140.00 | 136.34 | 248,335,100 |
| 2024-08-07 | 130.00 | 136.00 | 129.00 | 134.00 | 130.50 | 134,428,000 |
| 2024-08-06 | 130.00 | 132.00 | 127.00 | 130.00 | 126.60 | 27,273,700 |
| 2024-08-05 | 132.00 | 132.00 | 126.00 | 130.00 | 126.60 | 66,678,200 |
| 2024-08-02 | 133.00 | 133.00 | 130.00 | 132.00 | 128.55 | 138,946,300 |
| 2024-08-01 | 132.00 | 133.00 | 129.00 | 132.00 | 128.55 | 151,755,500 |
| 2024-07-31 | 131.00 | 134.00 | 129.00 | 132.00 | 128.55 | 209,096,100 |
| 2024-07-30 | 133.00 | 133.00 | 129.00 | 131.00 | 127.58 | 199,480,400 |
| 2024-07-29 | 132.00 | 133.00 | 130.00 | 133.00 | 129.52 | 217,510,900 |
| 2024-07-26 | 130.00 | 132.00 | 127.00 | 132.00 | 128.55 | 151,614,400 |
| 2024-07-25 | 133.00 | 133.00 | 129.00 | 130.00 | 126.60 | 125,228,100 |
| 2024-07-24 | 133.00 | 135.00 | 131.00 | 132.00 | 128.55 | 115,254,900 |
| 2024-07-23 | 130.00 | 134.00 | 129.00 | 134.00 | 130.50 | 132,870,000 |
| 2024-07-22 | 131.00 | 133.00 | 128.00 | 131.00 | 127.58 | 137,869,300 |
| 2024-07-19 | 134.00 | 134.00 | 128.00 | 132.00 | 128.55 | 93,752,600 |
| 2024-07-18 | 137.00 | 137.00 | 124.00 | 134.00 | 130.50 | 230,627,600 |
| 2024-07-17 | 149.00 | 150.00 | 128.00 | 137.00 | 133.42 | 229,685,600 |
| 2024-07-16 | 151.00 | 152.00 | 148.00 | 150.00 | 146.08 | 176,547,900 |
| 2024-07-15 | 154.00 | 156.00 | 149.00 | 152.00 | 148.03 | 162,132,000 |
| 2024-07-12 | 148.00 | 154.00 | 146.00 | 153.00 | 149.00 | 167,679,000 |
| 2024-07-11 | 143.00 | 154.00 | 143.00 | 148.00 | 144.13 | 150,479,300 |
| 2024-07-10 | 133.00 | 145.00 | 133.00 | 143.00 | 139.26 | 173,213,800 |
| 2024-07-09 | 130.00 | 134.00 | 130.00 | 134.00 | 130.50 | 89,143,000 |
| 2024-07-08 | 130.00 | 132.00 | 130.00 | 131.00 | 127.58 | 134,506,500 |
| 2024-07-05 | 126.00 | 131.00 | 126.00 | 129.00 | 125.63 | 146,175,100 |
| 2024-07-04 | 124.00 | 129.00 | 122.00 | 126.00 | 122.71 | 180,472,400 |
| 2024-07-03 | 120.00 | 126.00 | 119.00 | 122.00 | 118.81 | 176,567,600 |
| 2024-07-02 | 119.00 | 120.00 | 118.00 | 120.00 | 116.86 | 127,138,900 |
| 2024-07-01 | 119.00 | 120.00 | 118.00 | 120.00 | 116.86 | 143,190,900 |
| 2024-06-28 | 120.00 | 120.00 | 118.00 | 120.00 | 116.86 | 139,629,500 |
| 2024-06-27 | 120.00 | 120.00 | 119.00 | 120.00 | 116.86 | 147,546,200 |
| 2024-06-26 | 119.00 | 120.00 | 118.00 | 120.00 | 116.86 | 143,125,300 |
| 2024-06-25 | 119.00 | 120.00 | 117.00 | 119.00 | 115.89 | 92,093,900 |
| 2024-06-24 | 117.00 | 120.00 | 117.00 | 119.00 | 115.89 | 166,910,800 |
| 2024-06-21 | 115.00 | 118.00 | 114.00 | 118.00 | 114.92 | 96,551,700 |
| 2024-06-20 | 114.00 | 115.00 | 112.00 | 115.00 | 111.99 | 169,342,800 |
| 2024-06-19 | 115.00 | 116.00 | 110.00 | 115.00 | 111.99 | 154,684,000 |
| 2024-06-14 | 116.00 | 117.00 | 113.00 | 116.00 | 112.97 | 152,962,300 |
| 2024-06-13 | 117.00 | 118.00 | 116.00 | 117.00 | 113.94 | 135,460,100 |
| 2024-06-12 | 118.00 | 118.00 | 115.00 | 117.00 | 113.94 | 124,929,500 |
| 2024-06-11 | 117.00 | 118.00 | 116.00 | 118.00 | 114.92 | 124,637,500 |
| 2024-06-10 | 117.00 | 118.00 | 116.00 | 117.00 | 113.94 | 119,621,900 |
| 2024-06-07 | 118.00 | 118.00 | 116.00 | 117.00 | 113.94 | 111,905,500 |
| 2024-06-06 | 117.00 | 118.00 | 117.00 | 118.00 | 114.92 | 137,175,900 |
| 2024-06-05 | 119.00 | 119.00 | 116.00 | 118.00 | 114.92 | 147,342,600 |
| 2024-06-04 | 118.00 | 119.00 | 117.00 | 118.00 | 114.92 | 125,663,400 |
| 2024-06-03 | 118.00 | 118.00 | 116.00 | 118.00 | 114.92 | 128,011,700 |
| 2024-05-31 | 117.00 | 118.00 | 116.00 | 118.00 | 114.92 | 93,337,100 |
| 2024-05-30 | 118.00 | 118.00 | 115.00 | 117.00 | 113.94 | 128,043,400 |
| 2024-05-29 | 120.00 | 120.00 | 115.00 | 118.00 | 114.92 | 98,376,500 |
| 2024-05-28 | 119.00 | 121.00 | 118.00 | 120.00 | 116.86 | 126,809,200 |
| 2024-05-27 | 119.00 | 119.00 | 117.00 | 118.00 | 114.92 | 131,432,100 |
| 2024-05-22 | 119.00 | 119.00 | 117.00 | 119.00 | 115.89 | 187,002,500 |
| 2024-05-21 | 119.00 | 120.00 | 117.00 | 119.00 | 115.89 | 22,933,200 |
| 2024-05-20 | 123.00 | 123.00 | 119.00 | 120.00 | 116.86 | 146,267,700 |
| 2024-05-17 | 124.00 | 125.00 | 120.00 | 123.00 | 119.78 | 192,355,100 |
| 2024-05-16 | 122.00 | 124.00 | 121.00 | 124.00 | 120.76 | 112,941,300 |
| 2024-05-15 | 119.00 | 125.00 | 118.00 | 122.00 | 118.81 | 134,985,300 |
| 2024-05-14 | 119.00 | 120.00 | 118.00 | 119.00 | 115.89 | 70,694,800 |
| 2024-05-13 | 118.00 | 119.00 | 117.00 | 119.00 | 115.89 | 123,948,500 |
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.