Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 175.00 | 176.00 | 173.00 | 174.00 | 169.45 | 5,793,600 |
| 2021-11-10 | 171.00 | 177.00 | 170.00 | 174.00 | 169.45 | 13,160,200 |
| 2021-11-09 | 170.00 | 172.00 | 168.00 | 170.00 | 165.56 | 3,932,400 |
| 2021-11-08 | 171.00 | 173.00 | 170.00 | 170.00 | 165.56 | 4,145,300 |
| 2021-11-05 | 174.00 | 176.00 | 167.00 | 171.00 | 166.53 | 9,602,600 |
| 2021-11-04 | 161.00 | 174.00 | 161.00 | 172.00 | 167.50 | 39,485,700 |
| 2021-11-03 | 159.00 | 161.00 | 157.00 | 161.00 | 156.79 | 5,570,600 |
| 2021-11-02 | 156.00 | 158.00 | 155.00 | 158.00 | 153.87 | 4,503,000 |
| 2021-11-01 | 158.00 | 159.00 | 153.00 | 156.00 | 151.92 | 11,186,700 |
| 2021-10-29 | 159.00 | 160.00 | 156.00 | 158.00 | 153.87 | 3,035,200 |
| 2021-10-28 | 158.00 | 159.00 | 156.00 | 158.00 | 153.87 | 2,887,900 |
| 2021-10-27 | 160.00 | 162.00 | 158.00 | 158.00 | 153.87 | 6,194,700 |
| 2021-10-26 | 160.00 | 163.00 | 159.00 | 160.00 | 155.82 | 1,521,100 |
| 2021-10-25 | 160.00 | 163.00 | 160.00 | 161.00 | 156.79 | 1,060,800 |
| 2021-10-22 | 163.00 | 164.00 | 160.00 | 160.00 | 155.82 | 2,953,000 |
| 2021-10-21 | 164.00 | 166.00 | 163.00 | 163.00 | 158.74 | 4,660,200 |
| 2021-10-19 | 162.00 | 165.00 | 162.00 | 164.00 | 159.71 | 5,224,600 |
| 2021-10-18 | 162.00 | 163.00 | 161.00 | 162.00 | 157.76 | 7,153,800 |
| 2021-10-15 | 163.00 | 166.00 | 161.00 | 162.00 | 157.76 | 5,626,400 |
| 2021-10-14 | 161.00 | 163.00 | 160.00 | 163.00 | 158.74 | 17,051,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.