Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 181.00 | 183.00 | 177.00 | 179.00 | 176.04 | 48,174,100 |
| 2026-05-01 | 180.00 | 180.00 | 180.00 | 180.00 | 177.02 | 0 |
| 2026-04-30 | 188.00 | 189.00 | 177.00 | 180.00 | 177.02 | 79,486,200 |
| 2026-04-29 | 188.00 | 190.00 | 184.00 | 187.00 | 183.91 | 82,168,600 |
| 2026-04-28 | 185.00 | 189.00 | 182.00 | 186.00 | 182.92 | 75,047,000 |
| 2026-04-27 | 185.00 | 190.00 | 183.00 | 185.00 | 181.94 | 52,815,800 |
| 2026-04-24 | 192.00 | 192.00 | 182.00 | 185.00 | 181.94 | 116,444,400 |
| 2026-04-23 | 200.00 | 202.00 | 187.00 | 189.00 | 185.87 | 261,624,800 |
| 2026-04-22 | 192.00 | 220.00 | 191.00 | 202.00 | 198.66 | 706,301,000 |
| 2026-04-21 | 188.00 | 192.00 | 187.00 | 191.00 | 187.84 | 59,207,100 |
| 2026-04-20 | 190.00 | 193.00 | 188.00 | 189.00 | 185.87 | 82,031,800 |
| 2026-04-17 | 187.00 | 194.00 | 184.00 | 189.00 | 185.87 | 149,505,600 |
| 2026-04-16 | 189.00 | 192.00 | 185.00 | 187.00 | 183.91 | 69,559,000 |
| 2026-04-15 | 186.00 | 193.00 | 185.00 | 188.00 | 184.89 | 174,969,900 |
| 2026-04-14 | 188.00 | 188.00 | 174.00 | 184.00 | 180.96 | 290,079,900 |
| 2026-04-13 | 180.00 | 196.00 | 179.00 | 186.00 | 182.92 | 282,070,700 |
| 2026-04-10 | 180.00 | 183.00 | 180.00 | 183.00 | 179.97 | 75,569,800 |
| 2026-04-09 | 180.00 | 181.00 | 177.00 | 180.00 | 177.02 | 55,633,700 |
| 2026-04-08 | 179.00 | 185.00 | 177.00 | 181.00 | 178.01 | 115,084,900 |
| 2026-04-07 | 176.00 | 178.00 | 174.00 | 176.00 | 173.09 | 22,625,000 |
| 2026-04-06 | 174.00 | 176.00 | 168.00 | 176.00 | 173.09 | 18,029,800 |
| 2026-04-02 | 176.00 | 178.00 | 174.00 | 174.00 | 171.12 | 42,073,700 |
| 2026-04-01 | 180.00 | 180.00 | 175.00 | 180.00 | 177.02 | 65,524,400 |
| 2026-03-31 | 177.00 | 177.00 | 172.00 | 174.00 | 171.12 | 45,774,800 |
| 2026-03-30 | 175.00 | 178.00 | 172.00 | 175.00 | 172.10 | 38,633,500 |
| 2026-03-27 | 178.00 | 180.00 | 175.00 | 179.00 | 176.04 | 26,046,000 |
| 2026-03-26 | 180.00 | 181.00 | 175.00 | 178.00 | 175.06 | 76,632,700 |
| 2026-03-25 | 180.00 | 182.00 | 177.00 | 180.00 | 177.02 | 64,558,900 |
| 2026-03-17 | 174.00 | 183.00 | 173.00 | 180.00 | 177.02 | 91,420,500 |
| 2026-03-16 | 169.00 | 173.00 | 167.00 | 172.00 | 169.15 | 33,112,600 |
| 2026-03-13 | 174.00 | 174.00 | 165.00 | 170.00 | 167.19 | 86,692,000 |
| 2026-03-12 | 179.00 | 180.00 | 173.00 | 175.00 | 172.10 | 63,509,500 |
| 2026-03-11 | 175.00 | 183.00 | 173.00 | 179.00 | 176.04 | 145,707,000 |
| 2026-03-10 | 173.00 | 178.00 | 167.00 | 175.00 | 172.10 | 111,146,400 |
| 2026-03-09 | 170.00 | 177.00 | 160.00 | 170.00 | 167.19 | 178,677,800 |
| 2026-03-06 | 174.00 | 204.00 | 165.00 | 183.00 | 179.97 | 521,661,200 |
| 2026-03-05 | 185.00 | 192.00 | 174.00 | 174.00 | 171.12 | 212,939,800 |
| 2026-03-04 | 199.00 | 199.00 | 181.00 | 185.00 | 181.94 | 104,688,800 |
| 2026-03-03 | 199.00 | 202.00 | 196.00 | 200.00 | 196.69 | 65,238,500 |
| 2026-03-02 | 200.00 | 204.00 | 193.00 | 200.00 | 196.69 | 106,622,000 |
| 2026-02-27 | 208.00 | 214.00 | 202.00 | 206.00 | 202.59 | 112,360,800 |
| 2026-02-26 | 218.00 | 218.00 | 206.00 | 210.00 | 206.53 | 85,980,500 |
| 2026-02-25 | 222.00 | 222.00 | 212.00 | 218.00 | 214.39 | 78,654,500 |
| 2026-02-24 | 228.00 | 228.00 | 214.00 | 220.00 | 216.36 | 99,202,500 |
| 2026-02-23 | 230.00 | 230.00 | 224.00 | 228.00 | 224.23 | 53,187,000 |
| 2026-02-20 | 230.00 | 232.00 | 220.00 | 228.00 | 224.23 | 105,198,300 |
| 2026-02-19 | 230.00 | 236.00 | 226.00 | 230.00 | 226.19 | 134,337,100 |
| 2026-02-18 | 226.00 | 240.00 | 222.00 | 228.00 | 224.23 | 191,048,600 |
| 2026-02-13 | 224.00 | 230.00 | 220.00 | 224.00 | 220.29 | 117,151,800 |
| 2026-02-12 | 228.00 | 232.00 | 222.00 | 226.00 | 222.26 | 114,105,300 |
| 2026-02-11 | 218.00 | 234.00 | 218.00 | 228.00 | 224.23 | 282,300,500 |
| 2026-02-10 | 210.00 | 218.00 | 206.00 | 216.00 | 212.43 | 125,401,800 |
| 2026-02-09 | 202.00 | 208.00 | 193.00 | 208.00 | 204.56 | 130,976,200 |
| 2026-02-06 | 206.00 | 210.00 | 195.00 | 199.00 | 195.71 | 162,145,700 |
| 2026-02-05 | 212.00 | 228.00 | 210.00 | 216.00 | 212.43 | 130,194,100 |
| 2026-02-04 | 214.00 | 218.00 | 204.00 | 210.00 | 206.53 | 153,879,300 |
| 2026-02-03 | 200.00 | 214.00 | 181.00 | 214.00 | 210.46 | 227,777,700 |
| 2026-02-02 | 232.00 | 232.00 | 194.00 | 197.00 | 193.74 | 302,434,400 |
| 2026-01-30 | 230.00 | 240.00 | 220.00 | 228.00 | 224.23 | 164,280,300 |
| 2026-01-29 | 238.00 | 250.00 | 220.00 | 224.00 | 220.29 | 575,974,400 |
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.