Kawasan Industri Jababeka Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	137.00	138.00	136.00	138.00	134.39	3,130,300
2023-01-25	137.00	139.00	136.00	138.00	134.39	2,017,600
2023-01-24	137.00	139.00	136.00	138.00	134.39	7,984,300
2023-01-20	137.00	138.00	136.00	138.00	134.39	2,346,300
2023-01-19	139.00	140.00	138.00	138.00	134.39	2,093,100
2023-01-18	139.00	141.00	136.00	139.00	135.37	27,438,100
2023-01-17	141.00	141.00	137.00	141.00	137.31	17,275,800
2023-01-16	143.00	143.00	139.00	141.00	137.31	29,490,000
2023-01-13	144.00	144.00	140.00	143.00	139.26	23,437,600
2023-01-12	145.00	145.00	139.00	144.00	140.24	14,897,500
2023-01-11	142.00	145.00	140.00	145.00	141.21	5,506,100
2023-01-10	145.00	145.00	141.00	145.00	141.21	3,083,800
2023-01-09	144.00	145.00	143.00	145.00	141.21	766,800
2023-01-06	144.00	145.00	143.00	145.00	141.21	355,400
2023-01-05	144.00	146.00	144.00	145.00	141.21	669,600
2023-01-04	145.00	146.00	144.00	146.00	142.18	598,600
2023-01-03	145.00	146.00	145.00	146.00	142.18	602,500
2023-01-02	145.00	146.00	144.00	146.00	142.18	543,300
2022-12-30	146.00	146.00	145.00	146.00	142.18	463,000
2022-12-29	145.00	146.00	145.00	146.00	142.18	8,230,000
2022-12-28	146.00	146.00	144.00	146.00	142.18	1,121,900
2022-12-27	145.00	146.00	145.00	146.00	142.18	133,000
2022-12-26	146.00	146.00	144.00	146.00	142.18	1,009,600
2022-12-23	146.00	146.00	145.00	146.00	142.18	215,100
2022-12-22	145.00	146.00	144.00	146.00	142.18	267,900
2022-12-21	146.00	146.00	145.00	146.00	142.18	2,183,600
2022-12-20	146.00	147.00	144.00	146.00	142.18	6,303,800
2022-12-19	146.00	146.00	145.00	146.00	142.18	9,039,400
2022-12-16	145.00	146.00	144.00	146.00	142.18	8,755,300
2022-12-15	146.00	146.00	136.00	146.00	142.18	15,213,900
2022-12-14	146.00	146.00	144.00	146.00	142.18	1,113,800
2022-12-13	146.00	146.00	143.00	146.00	142.18	3,140,700
2022-12-12	146.00	147.00	142.00	146.00	142.18	2,082,100
2022-12-09	145.00	147.00	144.00	146.00	142.18	1,001,000
2022-12-08	144.00	147.00	141.00	146.00	142.18	6,885,300
2022-12-07	144.00	146.00	141.00	145.00	141.21	13,537,400
2022-12-06	144.00	147.00	140.00	145.00	141.21	12,303,400
2022-12-05	146.00	146.00	142.00	145.00	141.21	11,200,900
2022-12-02	147.00	147.00	145.00	147.00	143.16	4,503,300
2022-12-01	147.00	147.00	145.00	147.00	143.16	3,954,700
2022-11-30	146.00	147.00	144.00	147.00	143.16	4,950,700
2022-11-29	146.00	147.00	144.00	147.00	143.16	5,804,200
2022-11-28	148.00	148.00	144.00	147.00	143.16	6,372,200
2022-11-25	148.00	149.00	147.00	148.00	144.13	986,600
2022-11-24	147.00	155.00	147.00	148.00	144.13	13,604,800
2022-11-23	147.00	148.00	145.00	148.00	144.13	4,360,600
2022-11-22	147.00	148.00	145.00	148.00	144.13	4,595,100
2022-11-21	148.00	148.00	145.00	148.00	144.13	4,374,200
2022-11-18	149.00	149.00	145.00	148.00	144.13	4,600,200
2022-11-17	150.00	150.00	147.00	148.00	144.13	2,765,100
2022-11-16	149.00	150.00	146.00	150.00	146.08	3,544,300
2022-11-15	149.00	150.00	148.00	149.00	145.10	2,876,900
2022-11-14	150.00	150.00	148.00	150.00	146.08	2,845,600
2022-11-11	148.00	150.00	148.00	150.00	146.08	3,694,600
2022-11-10	150.00	150.00	148.00	150.00	146.08	3,899,200
2022-11-09	150.00	150.00	148.00	150.00	146.08	4,052,100
2022-11-08	149.00	150.00	148.00	149.00	145.10	3,224,300
2022-11-07	150.00	150.00	148.00	150.00	146.08	2,983,400
2022-11-04	150.00	150.00	148.00	150.00	146.08	2,907,400
2022-11-03	150.00	150.00	147.00	150.00	146.08	2,836,900

← NewerPage 16 of 21 · 1,215 trading daysOlder →

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.