Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 150.00 | 150.00 | 147.00 | 148.00 | 144.13 | 4,010,000 |
| 2022-11-01 | 150.00 | 154.00 | 149.00 | 150.00 | 146.08 | 17,157,100 |
| 2022-10-31 | 150.00 | 150.00 | 148.00 | 150.00 | 146.08 | 2,869,700 |
| 2022-10-28 | 149.00 | 150.00 | 148.00 | 150.00 | 146.08 | 5,240,400 |
| 2022-10-27 | 150.00 | 150.00 | 147.00 | 149.00 | 145.10 | 3,432,000 |
| 2022-10-26 | 149.00 | 151.00 | 146.00 | 150.00 | 146.08 | 9,002,400 |
| 2022-10-25 | 150.00 | 156.00 | 148.00 | 150.00 | 146.08 | 8,870,800 |
| 2022-10-24 | 150.00 | 151.00 | 149.00 | 150.00 | 146.08 | 2,281,100 |
| 2022-10-21 | 150.00 | 150.00 | 148.00 | 150.00 | 146.08 | 3,172,200 |
| 2022-10-20 | 150.00 | 151.00 | 148.00 | 150.00 | 146.08 | 4,277,600 |
| 2022-10-19 | 149.00 | 150.00 | 148.00 | 150.00 | 146.08 | 2,898,700 |
| 2022-10-18 | 151.00 | 151.00 | 149.00 | 150.00 | 146.08 | 2,292,200 |
| 2022-10-17 | 150.00 | 151.00 | 148.00 | 151.00 | 147.05 | 6,366,800 |
| 2022-10-14 | 150.00 | 152.00 | 149.00 | 151.00 | 147.05 | 2,554,400 |
| 2022-10-13 | 151.00 | 152.00 | 149.00 | 151.00 | 147.05 | 2,604,800 |
| 2022-10-12 | 151.00 | 152.00 | 149.00 | 152.00 | 148.03 | 3,470,100 |
| 2022-10-11 | 149.00 | 152.00 | 148.00 | 151.00 | 147.05 | 4,207,200 |
| 2022-10-10 | 152.00 | 152.00 | 149.00 | 149.00 | 145.10 | 2,206,300 |
| 2022-10-07 | 151.00 | 153.00 | 149.00 | 152.00 | 148.03 | 4,313,700 |
| 2022-10-06 | 153.00 | 153.00 | 151.00 | 151.00 | 147.05 | 2,864,200 |
| 2022-10-05 | 152.00 | 153.00 | 150.00 | 153.00 | 149.00 | 3,385,100 |
| 2022-10-04 | 153.00 | 153.00 | 149.00 | 153.00 | 149.00 | 5,909,500 |
| 2022-10-03 | 154.00 | 156.00 | 150.00 | 152.00 | 148.03 | 20,861,100 |
| 2022-09-30 | 154.00 | 155.00 | 150.00 | 154.00 | 149.97 | 5,489,400 |
| 2022-09-29 | 157.00 | 157.00 | 150.00 | 155.00 | 150.95 | 20,192,500 |
| 2022-09-28 | 156.00 | 157.00 | 153.00 | 155.00 | 150.95 | 7,379,000 |
| 2022-09-27 | 157.00 | 157.00 | 153.00 | 156.00 | 151.92 | 4,028,000 |
| 2022-09-26 | 157.00 | 157.00 | 155.00 | 155.00 | 150.95 | 17,674,000 |
| 2022-09-23 | 153.00 | 158.00 | 152.00 | 156.00 | 151.92 | 2,425,700 |
| 2022-09-22 | 157.00 | 158.00 | 156.00 | 157.00 | 152.90 | 40,974,700 |
| 2022-09-21 | 156.00 | 158.00 | 155.00 | 157.00 | 152.90 | 4,093,800 |
| 2022-09-20 | 157.00 | 157.00 | 155.00 | 157.00 | 152.90 | 2,070,100 |
| 2022-09-19 | 156.00 | 157.00 | 153.00 | 157.00 | 152.90 | 4,487,400 |
| 2022-09-16 | 160.00 | 161.00 | 155.00 | 155.00 | 150.95 | 51,445,200 |
| 2022-09-15 | 160.00 | 165.00 | 158.00 | 160.00 | 155.82 | 12,325,300 |
| 2022-09-14 | 161.00 | 161.00 | 157.00 | 159.00 | 154.84 | 2,523,600 |
| 2022-09-13 | 160.00 | 160.00 | 158.00 | 159.00 | 154.84 | 2,914,100 |
| 2022-09-12 | 159.00 | 160.00 | 157.00 | 160.00 | 155.82 | 3,289,800 |
| 2022-09-09 | 160.00 | 160.00 | 158.00 | 159.00 | 154.84 | 1,798,500 |
| 2022-09-08 | 160.00 | 163.00 | 158.00 | 160.00 | 155.82 | 5,299,600 |
| 2022-09-07 | 159.00 | 160.00 | 157.00 | 160.00 | 155.82 | 2,431,700 |
| 2022-09-06 | 159.00 | 160.00 | 157.00 | 160.00 | 155.82 | 2,356,000 |
| 2022-09-05 | 159.00 | 162.00 | 157.00 | 160.00 | 155.82 | 2,741,400 |
| 2022-09-02 | 160.00 | 160.00 | 156.00 | 160.00 | 155.82 | 4,425,400 |
| 2022-09-01 | 158.00 | 161.00 | 155.00 | 160.00 | 155.82 | 1,050,300 |
| 2022-08-31 | 160.00 | 161.00 | 158.00 | 161.00 | 156.79 | 1,470,600 |
| 2022-08-30 | 161.00 | 161.00 | 158.00 | 161.00 | 156.79 | 1,550,400 |
| 2022-08-29 | 160.00 | 161.00 | 157.00 | 161.00 | 156.79 | 2,097,700 |
| 2022-08-26 | 162.00 | 162.00 | 159.00 | 161.00 | 156.79 | 1,921,600 |
| 2022-08-25 | 160.00 | 162.00 | 159.00 | 162.00 | 157.76 | 1,302,700 |
| 2022-08-24 | 162.00 | 163.00 | 160.00 | 161.00 | 156.79 | 1,752,600 |
| 2022-08-23 | 163.00 | 163.00 | 160.00 | 162.00 | 157.76 | 2,484,300 |
| 2022-08-22 | 162.00 | 164.00 | 160.00 | 163.00 | 158.74 | 2,003,200 |
| 2022-08-19 | 164.00 | 164.00 | 161.00 | 163.00 | 158.74 | 1,742,800 |
| 2022-08-18 | 166.00 | 166.00 | 163.00 | 163.00 | 158.74 | 1,428,600 |
| 2022-08-16 | 164.00 | 166.00 | 163.00 | 164.00 | 159.71 | 2,488,000 |
| 2022-08-15 | 164.00 | 165.00 | 163.00 | 164.00 | 159.71 | 728,200 |
| 2022-08-12 | 164.00 | 164.00 | 162.00 | 164.00 | 159.71 | 642,300 |
| 2022-08-11 | 164.00 | 164.00 | 162.00 | 163.00 | 158.74 | 1,415,800 |
| 2022-08-10 | 162.00 | 163.00 | 161.00 | 163.00 | 158.74 | 414,900 |
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.