Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 168.00 | 168.00 | 158.00 | 163.00 | 158.74 | 55,880,500 |
| 2023-08-03 | 166.00 | 170.00 | 160.00 | 166.00 | 161.66 | 104,138,100 |
| 2023-08-02 | 150.00 | 167.00 | 147.00 | 165.00 | 160.69 | 179,484,100 |
| 2023-08-01 | 154.00 | 157.00 | 143.00 | 150.00 | 146.08 | 132,168,100 |
| 2023-07-31 | 160.00 | 161.00 | 150.00 | 155.00 | 150.95 | 64,875,900 |
| 2023-07-28 | 162.00 | 162.00 | 156.00 | 159.00 | 154.84 | 30,069,800 |
| 2023-07-27 | 170.00 | 170.00 | 159.00 | 161.00 | 156.79 | 71,249,800 |
| 2023-07-26 | 162.00 | 171.00 | 153.00 | 168.00 | 163.61 | 100,702,700 |
| 2023-07-25 | 166.00 | 168.00 | 162.00 | 162.00 | 157.76 | 36,182,700 |
| 2023-07-24 | 182.00 | 186.00 | 157.00 | 165.00 | 160.69 | 246,079,700 |
| 2023-07-21 | 183.00 | 186.00 | 179.00 | 183.00 | 178.22 | 34,593,500 |
| 2023-07-20 | 181.00 | 189.00 | 180.00 | 183.00 | 178.22 | 63,978,900 |
| 2023-07-18 | 183.00 | 185.00 | 172.00 | 180.00 | 175.29 | 51,959,800 |
| 2023-07-17 | 190.00 | 190.00 | 178.00 | 183.00 | 178.22 | 41,919,600 |
| 2023-07-14 | 174.00 | 188.00 | 171.00 | 187.00 | 182.11 | 75,505,800 |
| 2023-07-13 | 180.00 | 190.00 | 171.00 | 174.00 | 169.45 | 224,363,500 |
| 2023-07-12 | 173.00 | 180.00 | 171.00 | 180.00 | 175.29 | 273,515,200 |
| 2023-07-11 | 166.00 | 172.00 | 161.00 | 171.00 | 166.53 | 184,726,900 |
| 2023-07-10 | 158.00 | 169.00 | 155.00 | 165.00 | 160.69 | 136,502,200 |
| 2023-07-07 | 152.00 | 161.00 | 149.00 | 154.00 | 149.97 | 144,678,300 |
| 2023-07-06 | 144.00 | 159.00 | 144.00 | 152.00 | 148.03 | 102,745,700 |
| 2023-07-05 | 138.00 | 150.00 | 136.00 | 144.00 | 140.24 | 70,808,400 |
| 2023-07-04 | 139.00 | 139.00 | 137.00 | 138.00 | 134.39 | 71,954,800 |
| 2023-07-03 | 137.00 | 140.00 | 135.00 | 139.00 | 135.37 | 22,278,300 |
| 2023-06-27 | 136.00 | 139.00 | 136.00 | 137.00 | 133.42 | 49,055,200 |
| 2023-06-26 | 139.00 | 142.00 | 136.00 | 137.00 | 133.42 | 19,961,300 |
| 2023-06-23 | 136.00 | 140.00 | 135.00 | 138.00 | 134.39 | 47,078,000 |
| 2023-06-22 | 133.00 | 136.00 | 133.00 | 135.00 | 131.47 | 12,611,900 |
| 2023-06-21 | 136.00 | 136.00 | 132.00 | 135.00 | 131.47 | 12,076,200 |
| 2023-06-20 | 137.00 | 138.00 | 134.00 | 136.00 | 132.44 | 8,652,200 |
| 2023-06-19 | 137.00 | 139.00 | 136.00 | 137.00 | 133.42 | 6,207,100 |
| 2023-06-16 | 134.00 | 139.00 | 132.00 | 137.00 | 133.42 | 38,721,700 |
| 2023-06-15 | 134.00 | 135.00 | 133.00 | 134.00 | 130.50 | 21,448,200 |
| 2023-06-14 | 134.00 | 136.00 | 133.00 | 134.00 | 130.50 | 41,241,800 |
| 2023-06-13 | 134.00 | 135.00 | 133.00 | 134.00 | 130.50 | 14,679,000 |
| 2023-06-12 | 132.00 | 137.00 | 132.00 | 134.00 | 130.50 | 46,730,400 |
| 2023-06-09 | 128.00 | 135.00 | 125.00 | 132.00 | 128.55 | 68,959,300 |
| 2023-06-08 | 128.00 | 128.00 | 123.00 | 128.00 | 124.65 | 30,566,800 |
| 2023-06-07 | 129.00 | 129.00 | 128.00 | 128.00 | 124.65 | 7,335,100 |
| 2023-06-06 | 129.00 | 130.00 | 128.00 | 129.00 | 125.63 | 23,061,900 |
| 2023-06-05 | 129.00 | 131.00 | 127.00 | 129.00 | 125.63 | 14,749,400 |
| 2023-05-31 | 132.00 | 132.00 | 128.00 | 129.00 | 125.63 | 41,894,000 |
| 2023-05-30 | 133.00 | 133.00 | 131.00 | 131.00 | 127.58 | 56,099,600 |
| 2023-05-29 | 134.00 | 137.00 | 132.00 | 133.00 | 129.52 | 44,122,000 |
| 2023-05-26 | 137.00 | 137.00 | 133.00 | 134.00 | 130.50 | 40,648,000 |
| 2023-05-25 | 129.00 | 135.00 | 128.00 | 134.00 | 130.50 | 67,838,700 |
| 2023-05-24 | 128.00 | 130.00 | 126.00 | 129.00 | 125.63 | 30,347,100 |
| 2023-05-23 | 126.00 | 128.00 | 124.00 | 127.00 | 123.68 | 28,829,400 |
| 2023-05-22 | 123.00 | 127.00 | 123.00 | 125.00 | 121.73 | 45,815,800 |
| 2023-05-19 | 122.00 | 123.00 | 121.00 | 122.00 | 118.81 | 17,213,000 |
| 2023-05-17 | 123.00 | 124.00 | 121.00 | 122.00 | 118.81 | 9,437,000 |
| 2023-05-16 | 121.00 | 127.00 | 121.00 | 122.00 | 118.81 | 43,739,500 |
| 2023-05-15 | 123.00 | 125.00 | 120.00 | 122.00 | 118.81 | 10,518,100 |
| 2023-05-12 | 123.00 | 125.00 | 122.00 | 123.00 | 119.78 | 23,098,600 |
| 2023-05-11 | 123.00 | 127.00 | 122.00 | 123.00 | 119.78 | 23,989,000 |
| 2023-05-10 | 124.00 | 124.00 | 121.00 | 123.00 | 119.78 | 10,587,200 |
| 2023-05-09 | 121.00 | 127.00 | 121.00 | 123.00 | 119.78 | 29,251,400 |
| 2023-05-08 | 120.00 | 123.00 | 118.00 | 121.00 | 117.84 | 25,428,100 |
| 2023-05-05 | 123.00 | 123.00 | 118.00 | 120.00 | 116.86 | 8,272,000 |
| 2023-05-04 | 123.00 | 128.00 | 119.00 | 120.00 | 116.86 | 20,043,900 |
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.