Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 120.00 | 121.00 | 117.00 | 119.00 | 115.89 | 73,275,500 |
| 2024-05-07 | 120.00 | 122.00 | 118.00 | 120.00 | 116.86 | 62,119,300 |
| 2024-05-06 | 119.00 | 120.00 | 118.00 | 120.00 | 116.86 | 73,555,700 |
| 2024-05-03 | 119.00 | 120.00 | 117.00 | 120.00 | 116.86 | 95,903,900 |
| 2024-05-02 | 122.00 | 122.00 | 116.00 | 119.00 | 115.89 | 157,541,600 |
| 2024-04-30 | 117.00 | 124.00 | 117.00 | 122.00 | 118.81 | 103,785,200 |
| 2024-04-29 | 120.00 | 120.00 | 116.00 | 119.00 | 115.89 | 130,750,600 |
| 2024-04-26 | 121.00 | 121.00 | 118.00 | 120.00 | 116.86 | 172,169,100 |
| 2024-04-25 | 121.00 | 122.00 | 119.00 | 121.00 | 117.84 | 121,938,500 |
| 2024-04-24 | 124.00 | 124.00 | 121.00 | 122.00 | 118.81 | 83,810,100 |
| 2024-04-23 | 125.00 | 125.00 | 121.00 | 123.00 | 119.78 | 86,916,100 |
| 2024-04-22 | 122.00 | 126.00 | 121.00 | 124.00 | 120.76 | 71,962,400 |
| 2024-04-19 | 123.00 | 123.00 | 120.00 | 122.00 | 118.81 | 77,236,000 |
| 2024-04-18 | 120.00 | 124.00 | 118.00 | 123.00 | 119.78 | 87,717,000 |
| 2024-04-17 | 120.00 | 120.00 | 115.00 | 120.00 | 116.86 | 113,666,100 |
| 2024-04-16 | 122.00 | 122.00 | 116.00 | 120.00 | 116.86 | 83,048,200 |
| 2024-04-05 | 123.00 | 123.00 | 119.00 | 122.00 | 118.81 | 141,985,800 |
| 2024-04-04 | 126.00 | 126.00 | 119.00 | 123.00 | 119.78 | 82,854,600 |
| 2024-04-03 | 127.00 | 127.00 | 123.00 | 125.00 | 121.73 | 61,720,500 |
| 2024-04-02 | 122.00 | 127.00 | 122.00 | 127.00 | 123.68 | 94,251,900 |
| 2024-04-01 | 126.00 | 126.00 | 120.00 | 123.00 | 119.78 | 90,899,900 |
| 2024-03-28 | 125.00 | 130.00 | 121.00 | 125.00 | 121.73 | 97,714,700 |
| 2024-03-27 | 122.00 | 129.00 | 121.00 | 125.00 | 121.73 | 120,348,100 |
| 2024-03-26 | 123.00 | 123.00 | 121.00 | 123.00 | 119.78 | 109,715,400 |
| 2024-03-25 | 124.00 | 124.00 | 120.00 | 123.00 | 119.78 | 98,515,700 |
| 2024-03-22 | 119.00 | 121.00 | 119.00 | 121.00 | 117.84 | 111,489,400 |
| 2024-03-21 | 121.00 | 121.00 | 118.00 | 120.00 | 116.86 | 81,527,200 |
| 2024-03-20 | 122.00 | 123.00 | 120.00 | 121.00 | 117.84 | 119,520,500 |
| 2024-03-19 | 122.00 | 127.00 | 120.00 | 122.00 | 118.81 | 108,399,600 |
| 2024-03-18 | 120.00 | 122.00 | 118.00 | 122.00 | 118.81 | 92,835,300 |
| 2024-03-15 | 119.00 | 120.00 | 117.00 | 119.00 | 115.89 | 74,297,200 |
| 2024-03-14 | 118.00 | 119.00 | 115.00 | 119.00 | 115.89 | 82,601,100 |
| 2024-03-13 | 115.00 | 118.00 | 114.00 | 118.00 | 114.92 | 149,681,300 |
| 2024-03-08 | 118.00 | 119.00 | 112.00 | 116.00 | 112.97 | 104,442,600 |
| 2024-03-07 | 119.00 | 119.00 | 115.00 | 118.00 | 114.92 | 93,215,100 |
| 2024-03-06 | 119.00 | 120.00 | 118.00 | 119.00 | 115.89 | 61,431,700 |
| 2024-03-05 | 122.00 | 122.00 | 118.00 | 119.00 | 115.89 | 61,714,400 |
| 2024-03-04 | 121.00 | 122.00 | 117.00 | 122.00 | 118.81 | 72,613,700 |
| 2024-03-01 | 120.00 | 121.00 | 118.00 | 121.00 | 117.84 | 76,100,900 |
| 2024-02-29 | 122.00 | 123.00 | 118.00 | 121.00 | 117.84 | 128,093,800 |
| 2024-02-28 | 122.00 | 122.00 | 121.00 | 122.00 | 118.81 | 130,991,200 |
| 2024-02-27 | 121.00 | 124.00 | 120.00 | 122.00 | 118.81 | 123,096,700 |
| 2024-02-26 | 121.00 | 123.00 | 120.00 | 121.00 | 117.84 | 97,672,700 |
| 2024-02-23 | 121.00 | 122.00 | 121.00 | 122.00 | 118.81 | 67,354,800 |
| 2024-02-22 | 121.00 | 123.00 | 120.00 | 121.00 | 117.84 | 71,493,300 |
| 2024-02-21 | 122.00 | 123.00 | 119.00 | 121.00 | 117.84 | 98,957,300 |
| 2024-02-20 | 123.00 | 124.00 | 121.00 | 123.00 | 119.78 | 53,249,000 |
| 2024-02-19 | 123.00 | 124.00 | 122.00 | 123.00 | 119.78 | 32,718,500 |
| 2024-02-16 | 125.00 | 125.00 | 121.00 | 123.00 | 119.78 | 44,638,900 |
| 2024-02-15 | 125.00 | 127.00 | 123.00 | 125.00 | 121.73 | 57,563,600 |
| 2024-02-13 | 127.00 | 128.00 | 121.00 | 125.00 | 121.73 | 68,185,800 |
| 2024-02-12 | 120.00 | 133.00 | 120.00 | 127.00 | 123.68 | 109,298,700 |
| 2024-02-07 | 125.00 | 125.00 | 118.00 | 120.00 | 116.86 | 111,903,100 |
| 2024-02-06 | 122.00 | 123.00 | 118.00 | 121.00 | 117.84 | 116,102,400 |
| 2024-02-05 | 122.00 | 122.00 | 118.00 | 122.00 | 118.81 | 58,667,600 |
| 2024-02-02 | 121.00 | 121.00 | 116.00 | 121.00 | 117.84 | 68,813,800 |
| 2024-02-01 | 123.00 | 123.00 | 120.00 | 121.00 | 117.84 | 55,673,300 |
| 2024-01-31 | 122.00 | 123.00 | 120.00 | 123.00 | 119.78 | 68,587,100 |
| 2024-01-30 | 120.00 | 121.00 | 118.00 | 121.00 | 117.84 | 96,115,000 |
| 2024-01-29 | 120.00 | 121.00 | 118.00 | 120.00 | 116.86 | 71,396,500 |
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.