Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 116.00 | 146.00 | 116.00 | 122.00 | 118.81 | 142,402,100 |
| 2023-05-02 | 120.00 | 120.00 | 116.00 | 116.00 | 112.97 | 3,411,500 |
| 2023-04-28 | 121.00 | 121.00 | 119.00 | 120.00 | 116.86 | 1,224,300 |
| 2023-04-27 | 120.00 | 121.00 | 120.00 | 121.00 | 117.84 | 1,901,000 |
| 2023-04-26 | 121.00 | 123.00 | 119.00 | 120.00 | 116.86 | 3,282,300 |
| 2023-04-18 | 123.00 | 123.00 | 119.00 | 122.00 | 118.81 | 4,914,200 |
| 2023-04-17 | 123.00 | 123.00 | 120.00 | 123.00 | 119.78 | 8,341,100 |
| 2023-04-14 | 122.00 | 124.00 | 119.00 | 122.00 | 118.81 | 5,580,200 |
| 2023-04-13 | 122.00 | 125.00 | 121.00 | 123.00 | 119.78 | 1,426,100 |
| 2023-04-12 | 125.00 | 125.00 | 121.00 | 122.00 | 118.81 | 2,825,800 |
| 2023-04-11 | 124.00 | 126.00 | 122.00 | 124.00 | 120.76 | 9,548,600 |
| 2023-04-10 | 127.00 | 128.00 | 124.00 | 125.00 | 121.73 | 1,487,300 |
| 2023-04-06 | 126.00 | 128.00 | 123.00 | 127.00 | 123.68 | 5,451,200 |
| 2023-04-05 | 126.00 | 129.00 | 125.00 | 126.00 | 122.71 | 1,063,300 |
| 2023-04-04 | 126.00 | 127.00 | 124.00 | 126.00 | 122.71 | 999,600 |
| 2023-04-03 | 127.00 | 128.00 | 125.00 | 126.00 | 122.71 | 2,568,900 |
| 2023-03-31 | 128.00 | 129.00 | 126.00 | 127.00 | 123.68 | 4,453,500 |
| 2023-03-30 | 130.00 | 130.00 | 126.00 | 128.00 | 124.65 | 14,176,100 |
| 2023-03-29 | 129.00 | 130.00 | 128.00 | 129.00 | 125.63 | 286,400 |
| 2023-03-28 | 129.00 | 130.00 | 128.00 | 129.00 | 125.63 | 1,486,300 |
| 2023-03-27 | 130.00 | 130.00 | 128.00 | 130.00 | 126.60 | 5,859,200 |
| 2023-03-24 | 131.00 | 131.00 | 129.00 | 130.00 | 126.60 | 2,258,400 |
| 2023-03-21 | 132.00 | 132.00 | 129.00 | 131.00 | 127.58 | 1,392,200 |
| 2023-03-20 | 131.00 | 131.00 | 129.00 | 131.00 | 127.58 | 886,000 |
| 2023-03-17 | 131.00 | 132.00 | 130.00 | 131.00 | 127.58 | 2,095,100 |
| 2023-03-16 | 133.00 | 134.00 | 130.00 | 132.00 | 128.55 | 5,876,300 |
| 2023-03-15 | 133.00 | 134.00 | 132.00 | 133.00 | 129.52 | 2,517,800 |
| 2023-03-14 | 134.00 | 135.00 | 132.00 | 134.00 | 130.50 | 3,508,100 |
| 2023-03-13 | 134.00 | 135.00 | 133.00 | 134.00 | 130.50 | 1,565,400 |
| 2023-03-10 | 134.00 | 135.00 | 132.00 | 135.00 | 131.47 | 8,346,400 |
| 2023-03-09 | 135.00 | 135.00 | 133.00 | 134.00 | 130.50 | 734,800 |
| 2023-03-08 | 135.00 | 136.00 | 133.00 | 135.00 | 131.47 | 4,992,600 |
| 2023-03-07 | 135.00 | 135.00 | 133.00 | 135.00 | 131.47 | 5,689,900 |
| 2023-03-06 | 135.00 | 136.00 | 133.00 | 135.00 | 131.47 | 4,209,200 |
| 2023-03-03 | 135.00 | 136.00 | 134.00 | 135.00 | 131.47 | 2,689,200 |
| 2023-03-02 | 135.00 | 136.00 | 135.00 | 135.00 | 131.47 | 4,072,300 |
| 2023-03-01 | 136.00 | 136.00 | 134.00 | 135.00 | 131.47 | 4,502,700 |
| 2023-02-28 | 134.00 | 136.00 | 134.00 | 136.00 | 132.44 | 4,237,500 |
| 2023-02-27 | 135.00 | 135.00 | 133.00 | 135.00 | 131.47 | 4,401,800 |
| 2023-02-24 | 133.00 | 136.00 | 133.00 | 135.00 | 131.47 | 4,330,500 |
| 2023-02-23 | 135.00 | 135.00 | 133.00 | 134.00 | 130.50 | 47,045,100 |
| 2023-02-22 | 134.00 | 135.00 | 133.00 | 135.00 | 131.47 | 6,539,200 |
| 2023-02-21 | 136.00 | 136.00 | 134.00 | 135.00 | 131.47 | 11,970,500 |
| 2023-02-20 | 135.00 | 137.00 | 134.00 | 136.00 | 132.44 | 6,491,500 |
| 2023-02-17 | 136.00 | 137.00 | 135.00 | 136.00 | 132.44 | 3,324,700 |
| 2023-02-16 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 6,692,900 |
| 2023-02-15 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 3,534,000 |
| 2023-02-14 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 4,251,400 |
| 2023-02-13 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 2,196,500 |
| 2023-02-10 | 136.00 | 137.00 | 134.00 | 137.00 | 133.42 | 8,787,100 |
| 2023-02-09 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 4,151,800 |
| 2023-02-08 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 10,547,500 |
| 2023-02-07 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 8,755,900 |
| 2023-02-06 | 137.00 | 138.00 | 134.00 | 137.00 | 133.42 | 7,746,500 |
| 2023-02-03 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 6,804,300 |
| 2023-02-02 | 137.00 | 137.00 | 135.00 | 137.00 | 133.42 | 6,091,400 |
| 2023-02-01 | 138.00 | 140.00 | 136.00 | 137.00 | 133.42 | 2,033,800 |
| 2023-01-31 | 137.00 | 138.00 | 135.00 | 138.00 | 134.39 | 4,040,900 |
| 2023-01-30 | 137.00 | 138.00 | 136.00 | 137.00 | 133.42 | 1,660,100 |
| 2023-01-27 | 138.00 | 139.00 | 136.00 | 137.00 | 133.42 | 3,988,400 |
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.