Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 30,543,600 |
| 2026-07-24 | 134.00 | 135.00 | 127.00 | 129.00 | 129.00 | 97,159,000 |
| 2026-07-23 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | 139,866,800 |
| 2026-07-22 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | 70,558,100 |
| 2026-07-21 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 69,083,500 |
| 2026-07-20 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 61,097,000 |
| 2026-07-17 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 134,989,500 |
| 2026-07-16 | 132.00 | 144.00 | 131.00 | 140.00 | 140.00 | 320,664,500 |
| 2026-07-15 | 128.00 | 134.00 | 125.00 | 131.00 | 131.00 | 171,821,600 |
| 2026-07-14 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 62,929,100 |
| 2026-07-13 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | 82,538,700 |
| 2026-07-10 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 35,841,300 |
| 2026-07-09 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 48,201,200 |
| 2026-07-08 | 132.00 | 133.00 | 125.00 | 126.00 | 126.00 | 130,045,200 |
| 2026-07-07 | 121.00 | 146.00 | 120.00 | 135.00 | 135.00 | 463,498,200 |
| 2026-07-06 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 9,112,300 |
| 2026-07-03 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 17,843,800 |
| 2026-07-02 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 41,138,300 |
| 2026-07-01 | 113.00 | 117.00 | 110.00 | 116.00 | 116.00 | 36,117,600 |
| 2026-06-30 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 42,952,000 |
| 2026-06-29 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 20,118,900 |
| 2026-06-26 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | 40,732,800 |
| 2026-06-25 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 23,496,400 |
| 2026-06-24 | 122.00 | 122.00 | 114.00 | 115.00 | 115.00 | 52,721,000 |
| 2026-06-23 | 121.00 | 123.00 | 117.00 | 121.00 | 121.00 | 43,515,900 |
| 2026-06-22 | 121.00 | 122.00 | 116.00 | 120.00 | 120.00 | 32,252,200 |
| 2026-06-19 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | 45,203,300 |
| 2026-06-18 | 123.00 | 123.00 | 117.00 | 122.00 | 122.00 | 40,682,500 |
| 2026-06-17 | 123.00 | 125.00 | 119.00 | 122.00 | 122.00 | 49,220,900 |
| 2026-06-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-06-15 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 111,967,900 |
| 2026-06-12 | 115.00 | 117.00 | 114.00 | 116.00 | 114.08 | 74,925,800 |
| 2026-06-11 | 117.00 | 117.00 | 110.00 | 114.00 | 112.11 | 68,222,500 |
| 2026-06-10 | 115.00 | 116.00 | 111.00 | 116.00 | 114.08 | 94,932,000 |
| 2026-06-09 | 111.00 | 115.00 | 105.00 | 114.00 | 112.11 | 175,913,300 |
| 2026-06-08 | 113.00 | 114.00 | 107.00 | 111.00 | 109.16 | 78,509,100 |
| 2026-06-05 | 117.00 | 119.00 | 112.00 | 116.00 | 114.08 | 48,307,300 |
| 2026-06-04 | 119.00 | 120.00 | 108.00 | 118.00 | 116.05 | 75,729,700 |
| 2026-06-03 | 123.00 | 123.00 | 112.00 | 119.00 | 117.03 | 110,810,300 |
| 2026-06-02 | 125.00 | 125.00 | 120.00 | 122.00 | 119.98 | 36,151,700 |
| 2026-06-01 | 124.00 | 124.00 | 124.00 | 124.00 | 121.95 | 0 |
| 2026-05-29 | 122.00 | 125.00 | 118.00 | 124.00 | 121.95 | 64,650,500 |
| 2026-05-28 | 122.00 | 122.00 | 122.00 | 122.00 | 119.98 | 0 |
| 2026-05-27 | 122.00 | 122.00 | 122.00 | 122.00 | 119.98 | 0 |
| 2026-05-26 | 124.00 | 125.00 | 121.00 | 122.00 | 119.98 | 57,212,400 |
| 2026-05-25 | 126.00 | 133.00 | 121.00 | 124.00 | 121.95 | 235,579,800 |
| 2026-05-22 | 133.00 | 133.00 | 119.00 | 121.00 | 119.00 | 313,114,900 |
| 2026-05-21 | 159.00 | 159.00 | 134.00 | 134.00 | 131.78 | 142,444,100 |
| 2026-05-20 | 162.00 | 164.00 | 152.00 | 157.00 | 154.40 | 101,041,200 |
| 2026-05-19 | 172.00 | 172.00 | 159.00 | 163.00 | 160.30 | 92,184,800 |
| 2026-05-18 | 174.00 | 174.00 | 165.00 | 170.00 | 167.19 | 64,138,600 |
| 2026-05-15 | 174.00 | 174.00 | 174.00 | 174.00 | 171.12 | 0 |
| 2026-05-14 | 174.00 | 174.00 | 174.00 | 174.00 | 171.12 | 0 |
| 2026-05-13 | 174.00 | 174.00 | 170.00 | 174.00 | 171.12 | 53,488,500 |
| 2026-05-12 | 175.00 | 176.00 | 171.00 | 174.00 | 171.12 | 46,347,200 |
| 2026-05-11 | 180.00 | 181.00 | 172.00 | 175.00 | 172.10 | 68,820,700 |
| 2026-05-08 | 183.00 | 183.00 | 177.00 | 180.00 | 177.02 | 50,751,000 |
| 2026-05-07 | 181.00 | 184.00 | 180.00 | 183.00 | 179.97 | 76,530,400 |
| 2026-05-06 | 180.00 | 182.00 | 177.00 | 180.00 | 177.02 | 53,472,300 |
| 2026-05-05 | 180.00 | 180.00 | 176.00 | 178.00 | 175.06 | 37,507,300 |
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.