Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 160.00 | 163.00 | 160.00 | 161.00 | 156.79 | 3,732,500 |
| 2022-02-04 | 161.00 | 162.00 | 159.00 | 161.00 | 156.79 | 3,668,500 |
| 2022-02-03 | 160.00 | 168.00 | 159.00 | 161.00 | 156.79 | 11,013,500 |
| 2022-02-02 | 159.00 | 160.00 | 159.00 | 160.00 | 155.82 | 2,363,700 |
| 2022-01-31 | 160.00 | 161.00 | 159.00 | 160.00 | 155.82 | 2,494,500 |
| 2022-01-28 | 160.00 | 161.00 | 159.00 | 160.00 | 155.82 | 3,348,000 |
| 2022-01-27 | 160.00 | 160.00 | 159.00 | 160.00 | 155.82 | 1,479,500 |
| 2022-01-26 | 161.00 | 161.00 | 158.00 | 160.00 | 155.82 | 2,030,900 |
| 2022-01-25 | 160.00 | 161.00 | 158.00 | 160.00 | 155.82 | 1,392,900 |
| 2022-01-24 | 161.00 | 161.00 | 157.00 | 160.00 | 155.82 | 2,624,300 |
| 2022-01-21 | 160.00 | 161.00 | 159.00 | 161.00 | 156.79 | 1,340,400 |
| 2022-01-20 | 160.00 | 161.00 | 159.00 | 161.00 | 156.79 | 2,360,500 |
| 2022-01-19 | 162.00 | 162.00 | 159.00 | 160.00 | 155.82 | 3,151,800 |
| 2022-01-18 | 160.00 | 163.00 | 159.00 | 160.00 | 155.82 | 1,901,600 |
| 2022-01-17 | 160.00 | 164.00 | 159.00 | 160.00 | 155.82 | 1,826,100 |
| 2022-01-14 | 159.00 | 162.00 | 158.00 | 160.00 | 155.82 | 1,382,700 |
| 2022-01-13 | 160.00 | 160.00 | 158.00 | 160.00 | 155.82 | 2,657,800 |
| 2022-01-12 | 164.00 | 167.00 | 157.00 | 160.00 | 155.82 | 3,262,600 |
| 2022-01-11 | 162.00 | 163.00 | 159.00 | 160.00 | 155.82 | 1,442,600 |
| 2022-01-10 | 162.00 | 164.00 | 160.00 | 162.00 | 157.76 | 1,329,100 |
| 2022-01-07 | 162.00 | 164.00 | 160.00 | 162.00 | 157.76 | 5,626,100 |
| 2022-01-06 | 162.00 | 164.00 | 161.00 | 162.00 | 157.76 | 2,968,800 |
| 2022-01-05 | 166.00 | 166.00 | 160.00 | 162.00 | 157.76 | 3,745,800 |
| 2022-01-04 | 167.00 | 168.00 | 164.00 | 166.00 | 161.66 | 1,503,300 |
| 2022-01-03 | 166.00 | 168.00 | 165.00 | 166.00 | 161.66 | 908,300 |
| 2021-12-30 | 169.00 | 169.00 | 162.00 | 166.00 | 161.66 | 4,448,600 |
| 2021-12-29 | 170.00 | 172.00 | 169.00 | 170.00 | 165.56 | 3,450,100 |
| 2021-12-28 | 170.00 | 172.00 | 169.00 | 170.00 | 165.56 | 1,632,200 |
| 2021-12-27 | 170.00 | 172.00 | 169.00 | 170.00 | 165.56 | 1,265,800 |
| 2021-12-24 | 170.00 | 172.00 | 170.00 | 170.00 | 165.56 | 575,500 |
| 2021-12-23 | 170.00 | 172.00 | 168.00 | 171.00 | 166.53 | 3,788,300 |
| 2021-12-22 | 170.00 | 175.00 | 170.00 | 171.00 | 166.53 | 2,417,500 |
| 2021-12-21 | 170.00 | 175.00 | 170.00 | 175.00 | 170.42 | 1,471,600 |
| 2021-12-20 | 172.00 | 175.00 | 171.00 | 171.00 | 166.53 | 981,500 |
| 2021-12-17 | 173.00 | 178.00 | 171.00 | 174.00 | 169.45 | 4,943,200 |
| 2021-12-16 | 173.00 | 174.00 | 171.00 | 172.00 | 167.50 | 399,800 |
| 2021-12-15 | 171.00 | 175.00 | 170.00 | 174.00 | 169.45 | 3,080,600 |
| 2021-12-14 | 170.00 | 174.00 | 170.00 | 171.00 | 166.53 | 2,663,100 |
| 2021-12-13 | 174.00 | 176.00 | 173.00 | 174.00 | 169.45 | 846,200 |
| 2021-12-10 | 173.00 | 177.00 | 171.00 | 175.00 | 170.42 | 1,873,600 |
| 2021-12-09 | 175.00 | 179.00 | 173.00 | 174.00 | 169.45 | 3,665,400 |
| 2021-12-08 | 172.00 | 176.00 | 170.00 | 173.00 | 168.48 | 4,463,300 |
| 2021-12-07 | 172.00 | 175.00 | 166.00 | 173.00 | 168.48 | 24,815,500 |
| 2021-12-06 | 172.00 | 176.00 | 171.00 | 171.00 | 166.53 | 4,954,300 |
| 2021-12-03 | 172.00 | 175.00 | 172.00 | 172.00 | 167.50 | 1,690,400 |
| 2021-12-02 | 171.00 | 173.00 | 170.00 | 172.00 | 167.50 | 661,800 |
| 2021-12-01 | 173.00 | 175.00 | 171.00 | 171.00 | 166.53 | 2,348,500 |
| 2021-11-30 | 170.00 | 173.00 | 169.00 | 173.00 | 168.48 | 5,626,900 |
| 2021-11-29 | 171.00 | 173.00 | 164.00 | 170.00 | 165.56 | 5,847,800 |
| 2021-11-26 | 175.00 | 175.00 | 170.00 | 170.00 | 165.56 | 4,040,100 |
| 2021-11-25 | 177.00 | 177.00 | 174.00 | 174.00 | 169.45 | 2,000,500 |
| 2021-11-24 | 173.00 | 177.00 | 172.00 | 176.00 | 171.40 | 2,476,400 |
| 2021-11-23 | 172.00 | 176.00 | 171.00 | 173.00 | 168.48 | 14,419,100 |
| 2021-11-22 | 171.00 | 172.00 | 170.00 | 172.00 | 167.50 | 1,274,200 |
| 2021-11-19 | 170.00 | 172.00 | 169.00 | 172.00 | 167.50 | 2,960,300 |
| 2021-11-18 | 174.00 | 174.00 | 170.00 | 170.00 | 165.56 | 2,602,200 |
| 2021-11-17 | 173.00 | 175.00 | 172.00 | 173.00 | 168.48 | 3,912,600 |
| 2021-11-16 | 175.00 | 176.00 | 171.00 | 173.00 | 168.48 | 2,739,800 |
| 2021-11-15 | 177.00 | 180.00 | 175.00 | 175.00 | 170.42 | 2,761,400 |
| 2021-11-12 | 174.00 | 181.00 | 170.00 | 177.00 | 172.37 | 12,431,700 |
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.