Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 121.00 | 122.00 | 117.00 | 121.00 | 117.84 | 52,161,000 |
| 2024-01-25 | 123.00 | 123.00 | 120.00 | 122.00 | 118.81 | 65,826,400 |
| 2024-01-24 | 123.00 | 124.00 | 119.00 | 123.00 | 119.78 | 90,242,500 |
| 2024-01-23 | 120.00 | 125.00 | 117.00 | 122.00 | 118.81 | 59,535,700 |
| 2024-01-22 | 125.00 | 125.00 | 121.00 | 122.00 | 118.81 | 75,333,700 |
| 2024-01-19 | 126.00 | 126.00 | 123.00 | 125.00 | 121.73 | 81,709,700 |
| 2024-01-18 | 127.00 | 127.00 | 125.00 | 126.00 | 122.71 | 53,202,500 |
| 2024-01-17 | 129.00 | 130.00 | 126.00 | 127.00 | 123.68 | 10,343,100 |
| 2024-01-16 | 127.00 | 131.00 | 126.00 | 129.00 | 125.63 | 89,073,800 |
| 2024-01-15 | 127.00 | 127.00 | 125.00 | 127.00 | 123.68 | 47,540,800 |
| 2024-01-12 | 128.00 | 129.00 | 125.00 | 127.00 | 123.68 | 46,466,600 |
| 2024-01-11 | 129.00 | 130.00 | 128.00 | 129.00 | 125.63 | 55,339,500 |
| 2024-01-10 | 129.00 | 131.00 | 128.00 | 130.00 | 126.60 | 74,047,100 |
| 2024-01-09 | 130.00 | 132.00 | 128.00 | 129.00 | 125.63 | 62,442,400 |
| 2024-01-08 | 129.00 | 132.00 | 127.00 | 130.00 | 126.60 | 70,344,400 |
| 2024-01-05 | 130.00 | 131.00 | 128.00 | 129.00 | 125.63 | 57,935,400 |
| 2024-01-04 | 131.00 | 131.00 | 127.00 | 130.00 | 126.60 | 77,308,000 |
| 2024-01-03 | 131.00 | 132.00 | 130.00 | 131.00 | 127.58 | 49,756,100 |
| 2024-01-02 | 134.00 | 135.00 | 129.00 | 132.00 | 128.55 | 61,929,000 |
| 2023-12-29 | 133.00 | 135.00 | 133.00 | 134.00 | 130.50 | 49,334,000 |
| 2023-12-28 | 130.00 | 137.00 | 130.00 | 133.00 | 129.52 | 120,426,500 |
| 2023-12-27 | 130.00 | 134.00 | 129.00 | 130.00 | 126.60 | 62,381,700 |
| 2023-12-22 | 130.00 | 130.00 | 127.00 | 130.00 | 126.60 | 70,388,400 |
| 2023-12-21 | 131.00 | 133.00 | 128.00 | 130.00 | 126.60 | 53,697,300 |
| 2023-12-20 | 131.00 | 134.00 | 131.00 | 131.00 | 127.58 | 75,035,800 |
| 2023-12-19 | 129.00 | 133.00 | 128.00 | 130.00 | 126.60 | 111,375,200 |
| 2023-12-18 | 127.00 | 131.00 | 126.00 | 129.00 | 125.63 | 61,780,700 |
| 2023-12-15 | 128.00 | 129.00 | 125.00 | 127.00 | 123.68 | 79,477,800 |
| 2023-12-14 | 127.00 | 128.00 | 126.00 | 128.00 | 124.65 | 45,878,200 |
| 2023-12-13 | 128.00 | 128.00 | 126.00 | 127.00 | 123.68 | 44,632,300 |
| 2023-12-12 | 127.00 | 128.00 | 124.00 | 127.00 | 123.68 | 21,979,300 |
| 2023-12-11 | 129.00 | 129.00 | 123.00 | 127.00 | 123.68 | 95,632,100 |
| 2023-12-08 | 129.00 | 131.00 | 129.00 | 129.00 | 125.63 | 9,616,700 |
| 2023-12-07 | 129.00 | 130.00 | 128.00 | 129.00 | 125.63 | 38,616,400 |
| 2023-12-06 | 130.00 | 132.00 | 127.00 | 129.00 | 125.63 | 71,585,600 |
| 2023-12-05 | 130.00 | 135.00 | 129.00 | 130.00 | 126.60 | 141,310,800 |
| 2023-12-04 | 130.00 | 131.00 | 127.00 | 130.00 | 126.60 | 102,738,500 |
| 2023-12-01 | 130.00 | 130.00 | 126.00 | 130.00 | 126.60 | 9,584,600 |
| 2023-11-30 | 129.00 | 132.00 | 129.00 | 130.00 | 126.60 | 114,204,900 |
| 2023-11-29 | 131.00 | 133.00 | 128.00 | 130.00 | 126.60 | 55,145,500 |
| 2023-11-28 | 134.00 | 137.00 | 132.00 | 133.00 | 129.52 | 81,084,200 |
| 2023-11-27 | 134.00 | 137.00 | 133.00 | 134.00 | 130.50 | 63,480,200 |
| 2023-11-24 | 137.00 | 138.00 | 133.00 | 134.00 | 130.50 | 27,084,200 |
| 2023-11-23 | 141.00 | 143.00 | 136.00 | 138.00 | 134.39 | 77,198,600 |
| 2023-11-22 | 133.00 | 142.00 | 133.00 | 141.00 | 137.31 | 124,436,600 |
| 2023-11-21 | 127.00 | 135.00 | 127.00 | 133.00 | 129.52 | 84,792,700 |
| 2023-11-20 | 125.00 | 128.00 | 124.00 | 126.00 | 122.71 | 94,398,300 |
| 2023-11-17 | 124.00 | 126.00 | 123.00 | 126.00 | 122.71 | 36,596,300 |
| 2023-11-16 | 124.00 | 125.00 | 122.00 | 124.00 | 120.76 | 57,823,200 |
| 2023-11-15 | 120.00 | 125.00 | 119.00 | 123.00 | 119.78 | 87,147,400 |
| 2023-11-14 | 120.00 | 122.00 | 118.00 | 119.00 | 115.89 | 87,840,100 |
| 2023-11-13 | 119.00 | 121.00 | 117.00 | 119.00 | 115.89 | 78,869,400 |
| 2023-11-10 | 125.00 | 125.00 | 117.00 | 119.00 | 115.89 | 33,037,900 |
| 2023-11-09 | 124.00 | 125.00 | 120.00 | 122.00 | 118.81 | 49,902,600 |
| 2023-11-08 | 125.00 | 125.00 | 120.00 | 123.00 | 119.78 | 77,432,100 |
| 2023-11-07 | 126.00 | 127.00 | 123.00 | 125.00 | 121.73 | 135,778,000 |
| 2023-11-06 | 125.00 | 126.00 | 124.00 | 125.00 | 121.73 | 23,560,600 |
| 2023-11-03 | 126.00 | 128.00 | 124.00 | 125.00 | 121.73 | 33,856,700 |
| 2023-11-02 | 120.00 | 127.00 | 118.00 | 124.00 | 120.76 | 74,702,800 |
| 2023-11-01 | 130.00 | 132.00 | 115.00 | 120.00 | 116.86 | 229,633,300 |
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.