Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 163.00 | 164.00 | 162.00 | 163.00 | 158.74 | 537,800 |
| 2022-08-08 | 162.00 | 164.00 | 162.00 | 163.00 | 158.74 | 692,500 |
| 2022-08-05 | 163.00 | 164.00 | 161.00 | 163.00 | 158.74 | 337,200 |
| 2022-08-04 | 161.00 | 163.00 | 161.00 | 163.00 | 158.74 | 710,300 |
| 2022-08-03 | 163.00 | 163.00 | 159.00 | 163.00 | 158.74 | 1,099,300 |
| 2022-08-02 | 163.00 | 163.00 | 162.00 | 163.00 | 158.74 | 390,900 |
| 2022-08-01 | 162.00 | 164.00 | 162.00 | 163.00 | 158.74 | 277,000 |
| 2022-07-29 | 163.00 | 165.00 | 163.00 | 163.00 | 158.74 | 912,600 |
| 2022-07-28 | 162.00 | 163.00 | 160.00 | 163.00 | 158.74 | 1,532,200 |
| 2022-07-27 | 161.00 | 162.00 | 160.00 | 162.00 | 157.76 | 670,300 |
| 2022-07-26 | 163.00 | 163.00 | 160.00 | 161.00 | 156.79 | 676,100 |
| 2022-07-25 | 162.00 | 164.00 | 161.00 | 162.00 | 157.76 | 777,100 |
| 2022-07-22 | 161.00 | 164.00 | 160.00 | 164.00 | 159.71 | 2,195,100 |
| 2022-07-21 | 161.00 | 162.00 | 160.00 | 161.00 | 156.79 | 399,600 |
| 2022-07-20 | 161.00 | 161.00 | 160.00 | 161.00 | 156.79 | 627,900 |
| 2022-07-19 | 161.00 | 161.00 | 160.00 | 161.00 | 156.79 | 528,600 |
| 2022-07-18 | 161.00 | 161.00 | 160.00 | 161.00 | 156.79 | 358,000 |
| 2022-07-15 | 161.00 | 162.00 | 158.00 | 161.00 | 156.79 | 1,628,200 |
| 2022-07-14 | 162.00 | 162.00 | 160.00 | 162.00 | 157.76 | 884,700 |
| 2022-07-13 | 162.00 | 162.00 | 160.00 | 162.00 | 157.76 | 424,400 |
| 2022-07-12 | 161.00 | 162.00 | 160.00 | 162.00 | 157.76 | 1,032,700 |
| 2022-07-11 | 162.00 | 163.00 | 160.00 | 162.00 | 157.76 | 640,600 |
| 2022-07-08 | 163.00 | 163.00 | 161.00 | 163.00 | 158.74 | 1,649,100 |
| 2022-07-07 | 163.00 | 164.00 | 161.00 | 163.00 | 158.74 | 850,700 |
| 2022-07-06 | 163.00 | 164.00 | 162.00 | 163.00 | 158.74 | 1,352,600 |
| 2022-07-05 | 160.00 | 164.00 | 160.00 | 164.00 | 159.71 | 6,985,900 |
| 2022-07-04 | 164.00 | 164.00 | 158.00 | 162.00 | 157.76 | 1,645,000 |
| 2022-07-01 | 164.00 | 165.00 | 162.00 | 164.00 | 159.71 | 384,900 |
| 2022-06-30 | 165.00 | 166.00 | 163.00 | 165.00 | 160.69 | 1,733,200 |
| 2022-06-29 | 164.00 | 166.00 | 164.00 | 165.00 | 160.69 | 200,700 |
| 2022-06-28 | 165.00 | 165.00 | 163.00 | 164.00 | 159.71 | 350,800 |
| 2022-06-27 | 165.00 | 165.00 | 163.00 | 165.00 | 160.69 | 411,400 |
| 2022-06-24 | 165.00 | 166.00 | 164.00 | 165.00 | 160.69 | 924,600 |
| 2022-06-23 | 165.00 | 166.00 | 163.00 | 165.00 | 160.69 | 276,300 |
| 2022-06-22 | 166.00 | 166.00 | 162.00 | 165.00 | 160.69 | 5,092,800 |
| 2022-06-21 | 166.00 | 168.00 | 166.00 | 166.00 | 161.66 | 2,016,600 |
| 2022-06-20 | 169.00 | 171.00 | 167.00 | 168.00 | 163.61 | 3,395,300 |
| 2022-06-17 | 166.00 | 169.00 | 164.00 | 169.00 | 164.58 | 11,456,700 |
| 2022-06-16 | 165.00 | 166.00 | 163.00 | 165.00 | 160.69 | 1,737,800 |
| 2022-06-15 | 165.00 | 165.00 | 162.00 | 165.00 | 160.69 | 3,397,500 |
| 2022-06-14 | 164.00 | 165.00 | 164.00 | 165.00 | 160.69 | 1,803,300 |
| 2022-06-13 | 167.00 | 167.00 | 164.00 | 165.00 | 160.69 | 779,800 |
| 2022-06-10 | 167.00 | 168.00 | 165.00 | 167.00 | 162.63 | 614,300 |
| 2022-06-09 | 168.00 | 169.00 | 166.00 | 167.00 | 162.63 | 753,000 |
| 2022-06-08 | 167.00 | 169.00 | 164.00 | 167.00 | 162.63 | 681,700 |
| 2022-06-07 | 169.00 | 170.00 | 166.00 | 167.00 | 162.63 | 1,199,200 |
| 2022-06-06 | 164.00 | 175.00 | 163.00 | 168.00 | 163.61 | 5,531,100 |
| 2022-06-03 | 165.00 | 165.00 | 163.00 | 165.00 | 160.69 | 1,380,800 |
| 2022-06-02 | 165.00 | 166.00 | 163.00 | 165.00 | 160.69 | 808,600 |
| 2022-05-31 | 165.00 | 165.00 | 163.00 | 165.00 | 160.69 | 1,494,800 |
| 2022-05-30 | 164.00 | 165.00 | 162.00 | 165.00 | 160.69 | 2,633,000 |
| 2022-05-27 | 164.00 | 165.00 | 163.00 | 165.00 | 160.69 | 588,400 |
| 2022-05-25 | 165.00 | 165.00 | 163.00 | 165.00 | 160.69 | 684,400 |
| 2022-05-24 | 166.00 | 166.00 | 163.00 | 165.00 | 160.69 | 1,144,500 |
| 2022-05-23 | 165.00 | 167.00 | 162.00 | 166.00 | 161.66 | 2,798,200 |
| 2022-05-20 | 164.00 | 168.00 | 164.00 | 167.00 | 162.63 | 636,400 |
| 2022-05-19 | 166.00 | 166.00 | 163.00 | 165.00 | 160.69 | 781,600 |
| 2022-05-18 | 165.00 | 166.00 | 163.00 | 165.00 | 160.69 | 1,697,400 |
| 2022-05-17 | 169.00 | 169.00 | 164.00 | 165.00 | 160.69 | 580,400 |
| 2022-05-13 | 165.00 | 165.00 | 161.00 | 165.00 | 160.69 | 1,220,700 |
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.