Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 135.00 | 135.00 | 130.00 | 132.00 | 128.55 | 64,263,300 |
| 2023-10-30 | 135.00 | 135.00 | 128.00 | 133.00 | 129.52 | 88,807,200 |
| 2023-10-27 | 130.00 | 133.00 | 128.00 | 133.00 | 129.52 | 42,582,200 |
| 2023-10-26 | 135.00 | 135.00 | 125.00 | 130.00 | 126.60 | 106,979,400 |
| 2023-10-25 | 137.00 | 137.00 | 132.00 | 135.00 | 131.47 | 65,104,800 |
| 2023-10-24 | 132.00 | 136.00 | 132.00 | 135.00 | 131.47 | 105,638,200 |
| 2023-10-23 | 135.00 | 135.00 | 128.00 | 134.00 | 130.50 | 61,191,000 |
| 2023-10-20 | 131.00 | 137.00 | 131.00 | 136.00 | 132.44 | 15,957,100 |
| 2023-10-19 | 140.00 | 140.00 | 131.00 | 137.00 | 133.42 | 69,322,800 |
| 2023-10-18 | 138.00 | 141.00 | 135.00 | 139.00 | 135.37 | 62,232,500 |
| 2023-10-17 | 137.00 | 139.00 | 133.00 | 138.00 | 134.39 | 72,817,100 |
| 2023-10-16 | 137.00 | 138.00 | 133.00 | 138.00 | 134.39 | 71,575,100 |
| 2023-10-13 | 145.00 | 145.00 | 132.00 | 136.00 | 132.44 | 156,460,300 |
| 2023-10-12 | 151.00 | 152.00 | 137.00 | 143.00 | 139.26 | 154,903,300 |
| 2023-10-11 | 154.00 | 157.00 | 149.00 | 150.00 | 146.08 | 95,014,700 |
| 2023-10-10 | 155.00 | 155.00 | 152.00 | 154.00 | 149.97 | 12,593,800 |
| 2023-10-09 | 152.00 | 155.00 | 151.00 | 154.00 | 149.97 | 82,339,600 |
| 2023-10-06 | 156.00 | 156.00 | 151.00 | 152.00 | 148.03 | 12,615,000 |
| 2023-10-05 | 153.00 | 156.00 | 152.00 | 154.00 | 149.97 | 33,627,000 |
| 2023-10-04 | 162.00 | 163.00 | 149.00 | 152.00 | 148.03 | 119,759,300 |
| 2023-10-03 | 169.00 | 169.00 | 161.00 | 162.00 | 157.76 | 46,564,200 |
| 2023-10-02 | 165.00 | 167.00 | 162.00 | 166.00 | 161.66 | 78,458,100 |
| 2023-09-29 | 160.00 | 166.00 | 160.00 | 163.00 | 158.74 | 87,675,100 |
| 2023-09-27 | 162.00 | 167.00 | 160.00 | 162.00 | 157.76 | 52,339,000 |
| 2023-09-26 | 167.00 | 172.00 | 162.00 | 162.00 | 157.76 | 55,167,200 |
| 2023-09-25 | 170.00 | 174.00 | 166.00 | 169.00 | 164.58 | 133,966,300 |
| 2023-09-22 | 158.00 | 169.00 | 157.00 | 169.00 | 164.58 | 188,429,100 |
| 2023-09-21 | 158.00 | 158.00 | 155.00 | 156.00 | 151.92 | 46,491,800 |
| 2023-09-20 | 158.00 | 159.00 | 157.00 | 158.00 | 153.87 | 40,327,700 |
| 2023-09-19 | 156.00 | 159.00 | 154.00 | 158.00 | 153.87 | 38,199,200 |
| 2023-09-18 | 156.00 | 160.00 | 153.00 | 156.00 | 151.92 | 41,197,500 |
| 2023-09-15 | 159.00 | 160.00 | 155.00 | 156.00 | 151.92 | 19,662,500 |
| 2023-09-14 | 163.00 | 165.00 | 159.00 | 159.00 | 154.84 | 29,615,700 |
| 2023-09-13 | 159.00 | 169.00 | 159.00 | 163.00 | 158.74 | 38,429,800 |
| 2023-09-12 | 165.00 | 170.00 | 161.00 | 168.00 | 163.61 | 147,893,900 |
| 2023-09-11 | 150.00 | 166.00 | 148.00 | 164.00 | 159.71 | 158,754,800 |
| 2023-09-08 | 149.00 | 151.00 | 146.00 | 150.00 | 146.08 | 127,154,300 |
| 2023-09-07 | 149.00 | 150.00 | 146.00 | 149.00 | 145.10 | 15,563,300 |
| 2023-09-06 | 149.00 | 150.00 | 147.00 | 150.00 | 146.08 | 39,464,100 |
| 2023-09-05 | 151.00 | 152.00 | 146.00 | 150.00 | 146.08 | 82,883,700 |
| 2023-09-04 | 153.00 | 153.00 | 149.00 | 152.00 | 148.03 | 44,666,500 |
| 2023-09-01 | 152.00 | 153.00 | 150.00 | 152.00 | 148.03 | 37,695,100 |
| 2023-08-31 | 151.00 | 155.00 | 149.00 | 152.00 | 148.03 | 76,239,400 |
| 2023-08-30 | 151.00 | 152.00 | 149.00 | 151.00 | 147.05 | 24,774,200 |
| 2023-08-29 | 157.00 | 158.00 | 148.00 | 151.00 | 147.05 | 110,682,800 |
| 2023-08-28 | 157.00 | 160.00 | 151.00 | 157.00 | 152.90 | 71,164,600 |
| 2023-08-25 | 161.00 | 161.00 | 157.00 | 157.00 | 152.90 | 25,905,000 |
| 2023-08-24 | 162.00 | 163.00 | 159.00 | 161.00 | 156.79 | 90,746,200 |
| 2023-08-23 | 159.00 | 166.00 | 156.00 | 161.00 | 156.79 | 91,238,000 |
| 2023-08-22 | 159.00 | 159.00 | 155.00 | 159.00 | 154.84 | 34,356,700 |
| 2023-08-21 | 160.00 | 161.00 | 156.00 | 159.00 | 154.84 | 26,370,800 |
| 2023-08-18 | 160.00 | 163.00 | 157.00 | 160.00 | 155.82 | 49,002,000 |
| 2023-08-16 | 161.00 | 162.00 | 155.00 | 160.00 | 155.82 | 35,571,300 |
| 2023-08-15 | 162.00 | 165.00 | 159.00 | 161.00 | 156.79 | 74,528,200 |
| 2023-08-14 | 156.00 | 164.00 | 154.00 | 161.00 | 156.79 | 117,016,300 |
| 2023-08-11 | 156.00 | 157.00 | 153.00 | 156.00 | 151.92 | 13,939,200 |
| 2023-08-10 | 153.00 | 158.00 | 152.00 | 156.00 | 151.92 | 29,165,500 |
| 2023-08-09 | 160.00 | 160.00 | 151.00 | 154.00 | 149.97 | 94,794,000 |
| 2023-08-08 | 163.00 | 164.00 | 158.00 | 160.00 | 155.82 | 43,920,000 |
| 2023-08-07 | 163.00 | 164.00 | 161.00 | 163.00 | 158.74 | 26,814,500 |
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.