Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 165.00 | 165.00 | 161.00 | 165.00 | 160.69 | 1,220,700 |
| 2022-05-12 | 166.00 | 167.00 | 163.00 | 165.00 | 160.69 | 1,842,600 |
| 2022-05-11 | 164.00 | 167.00 | 164.00 | 166.00 | 161.66 | 850,600 |
| 2022-05-10 | 165.00 | 167.00 | 163.00 | 165.00 | 160.69 | 764,000 |
| 2022-05-09 | 171.00 | 172.00 | 163.00 | 165.00 | 160.69 | 1,848,900 |
| 2022-04-28 | 168.00 | 170.00 | 167.00 | 170.00 | 165.56 | 902,800 |
| 2022-04-27 | 169.00 | 169.00 | 166.00 | 169.00 | 164.58 | 1,709,100 |
| 2022-04-26 | 169.00 | 169.00 | 166.00 | 169.00 | 164.58 | 3,134,000 |
| 2022-04-25 | 170.00 | 170.00 | 167.00 | 169.00 | 164.58 | 2,040,200 |
| 2022-04-22 | 172.00 | 172.00 | 169.00 | 170.00 | 165.56 | 2,452,600 |
| 2022-04-21 | 170.00 | 172.00 | 170.00 | 172.00 | 167.50 | 894,800 |
| 2022-04-20 | 173.00 | 173.00 | 169.00 | 171.00 | 166.53 | 2,112,200 |
| 2022-04-19 | 172.00 | 173.00 | 169.00 | 172.00 | 167.50 | 2,582,400 |
| 2022-04-18 | 172.00 | 173.00 | 170.00 | 173.00 | 168.48 | 2,832,200 |
| 2022-04-14 | 173.00 | 173.00 | 170.00 | 173.00 | 168.48 | 776,200 |
| 2022-04-13 | 172.00 | 173.00 | 170.00 | 173.00 | 168.48 | 1,106,100 |
| 2022-04-12 | 172.00 | 174.00 | 170.00 | 172.00 | 167.50 | 1,543,000 |
| 2022-04-11 | 172.00 | 173.00 | 170.00 | 172.00 | 167.50 | 2,001,700 |
| 2022-04-08 | 172.00 | 173.00 | 170.00 | 173.00 | 168.48 | 1,765,200 |
| 2022-04-07 | 172.00 | 173.00 | 171.00 | 172.00 | 167.50 | 734,700 |
| 2022-04-06 | 171.00 | 173.00 | 170.00 | 172.00 | 167.50 | 1,935,300 |
| 2022-04-05 | 170.00 | 173.00 | 170.00 | 171.00 | 166.53 | 1,086,400 |
| 2022-04-04 | 171.00 | 172.00 | 169.00 | 171.00 | 166.53 | 2,098,000 |
| 2022-04-01 | 172.00 | 173.00 | 171.00 | 171.00 | 166.53 | 957,200 |
| 2022-03-31 | 171.00 | 173.00 | 171.00 | 172.00 | 167.50 | 8,009,600 |
| 2022-03-30 | 172.00 | 173.00 | 171.00 | 172.00 | 167.50 | 636,100 |
| 2022-03-29 | 175.00 | 175.00 | 170.00 | 172.00 | 167.50 | 536,100 |
| 2022-03-28 | 172.00 | 173.00 | 170.00 | 172.00 | 167.50 | 1,108,200 |
| 2022-03-25 | 172.00 | 174.00 | 172.00 | 172.00 | 167.50 | 471,800 |
| 2022-03-24 | 180.00 | 180.00 | 172.00 | 173.00 | 168.48 | 778,600 |
| 2022-03-23 | 172.00 | 174.00 | 172.00 | 172.00 | 167.50 | 767,300 |
| 2022-03-22 | 172.00 | 175.00 | 171.00 | 172.00 | 167.50 | 912,500 |
| 2022-03-21 | 170.00 | 173.00 | 170.00 | 171.00 | 166.53 | 414,100 |
| 2022-03-18 | 173.00 | 173.00 | 170.00 | 171.00 | 166.53 | 799,900 |
| 2022-03-17 | 171.00 | 175.00 | 169.00 | 171.00 | 166.53 | 2,586,700 |
| 2022-03-16 | 172.00 | 172.00 | 170.00 | 171.00 | 166.53 | 3,098,800 |
| 2022-03-15 | 173.00 | 181.00 | 171.00 | 172.00 | 167.50 | 4,263,300 |
| 2022-03-14 | 171.00 | 172.00 | 170.00 | 172.00 | 167.50 | 1,765,200 |
| 2022-03-11 | 171.00 | 171.00 | 169.00 | 170.00 | 165.56 | 2,875,300 |
| 2022-03-10 | 170.00 | 172.00 | 169.00 | 170.00 | 165.56 | 1,105,200 |
| 2022-03-09 | 169.00 | 172.00 | 160.00 | 170.00 | 165.56 | 5,018,700 |
| 2022-03-08 | 171.00 | 171.00 | 169.00 | 170.00 | 165.56 | 2,582,800 |
| 2022-03-07 | 169.00 | 172.00 | 168.00 | 171.00 | 166.53 | 4,187,200 |
| 2022-03-04 | 168.00 | 170.00 | 167.00 | 169.00 | 164.58 | 1,646,700 |
| 2022-03-02 | 167.00 | 170.00 | 167.00 | 168.00 | 163.61 | 2,149,800 |
| 2022-03-01 | 168.00 | 171.00 | 167.00 | 167.00 | 162.63 | 3,102,700 |
| 2022-02-25 | 165.00 | 173.00 | 165.00 | 168.00 | 163.61 | 1,064,300 |
| 2022-02-24 | 165.00 | 174.00 | 165.00 | 167.00 | 162.63 | 6,979,200 |
| 2022-02-23 | 166.00 | 168.00 | 165.00 | 167.00 | 162.63 | 1,268,100 |
| 2022-02-22 | 167.00 | 168.00 | 165.00 | 166.00 | 161.66 | 1,548,600 |
| 2022-02-21 | 163.00 | 168.00 | 163.00 | 167.00 | 162.63 | 4,009,300 |
| 2022-02-18 | 163.00 | 166.00 | 163.00 | 165.00 | 160.69 | 3,955,600 |
| 2022-02-17 | 164.00 | 167.00 | 163.00 | 165.00 | 160.69 | 3,775,400 |
| 2022-02-16 | 162.00 | 168.00 | 161.00 | 167.00 | 162.63 | 7,928,600 |
| 2022-02-15 | 161.00 | 163.00 | 160.00 | 162.00 | 157.76 | 3,791,600 |
| 2022-02-14 | 162.00 | 162.00 | 161.00 | 161.00 | 156.79 | 467,300 |
| 2022-02-11 | 163.00 | 163.00 | 161.00 | 162.00 | 157.76 | 924,400 |
| 2022-02-10 | 162.00 | 163.00 | 160.00 | 161.00 | 156.79 | 4,870,500 |
| 2022-02-09 | 161.00 | 163.00 | 160.00 | 161.00 | 156.79 | 2,695,100 |
| 2022-02-08 | 161.00 | 163.00 | 160.00 | 161.00 | 156.79 | 3,888,100 |
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.