Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 238.00 | 260.00 | 238.00 | 258.00 | 253.73 | 638,473,800 |
| 2026-01-27 | 276.00 | 284.00 | 270.00 | 280.00 | 275.37 | 145,083,400 |
| 2026-01-26 | 282.00 | 288.00 | 272.00 | 278.00 | 273.40 | 212,736,300 |
| 2026-01-23 | 282.00 | 286.00 | 268.00 | 282.00 | 277.33 | 234,365,100 |
| 2026-01-22 | 280.00 | 298.00 | 264.00 | 280.00 | 275.37 | 733,954,900 |
| 2026-01-21 | 280.00 | 296.00 | 264.00 | 276.00 | 271.43 | 656,149,300 |
| 2026-01-20 | 298.00 | 304.00 | 272.00 | 280.00 | 275.37 | 396,161,600 |
| 2026-01-19 | 308.00 | 308.00 | 290.00 | 300.00 | 295.04 | 223,518,000 |
| 2026-01-16 | 308.00 | 308.00 | 308.00 | 308.00 | 302.90 | 0 |
| 2026-01-15 | 314.00 | 328.00 | 302.00 | 308.00 | 302.90 | 420,153,200 |
| 2026-01-14 | 310.00 | 322.00 | 292.00 | 312.00 | 306.84 | 452,274,800 |
| 2026-01-13 | 340.00 | 346.00 | 294.00 | 308.00 | 302.90 | 438,367,000 |
| 2026-01-12 | 348.00 | 348.00 | 310.00 | 332.00 | 326.51 | 650,153,800 |
| 2026-01-09 | 320.00 | 364.00 | 306.00 | 354.00 | 348.14 | 1,617,870,800 |
| 2026-01-08 | 258.00 | 312.00 | 252.00 | 312.00 | 306.84 | 1,374,420,600 |
| 2026-01-07 | 252.00 | 262.00 | 230.00 | 250.00 | 245.86 | 966,926,100 |
| 2026-01-06 | 216.00 | 258.00 | 212.00 | 240.00 | 236.03 | 789,756,700 |
| 2026-01-05 | 210.00 | 216.00 | 202.00 | 210.00 | 206.53 | 111,740,500 |
| 2026-01-02 | 210.00 | 210.00 | 200.00 | 208.00 | 204.56 | 67,281,800 |
| 2026-01-01 | 210.00 | 210.00 | 210.00 | 210.00 | 206.53 | 0 |
| 2025-12-31 | 210.00 | 210.00 | 210.00 | 210.00 | 206.53 | 0 |
| 2025-12-30 | 204.00 | 210.00 | 198.00 | 210.00 | 206.53 | 58,428,500 |
| 2025-12-29 | 200.00 | 206.00 | 186.00 | 204.00 | 200.63 | 69,776,500 |
| 2025-12-26 | 198.00 | 198.00 | 198.00 | 198.00 | 194.72 | 0 |
| 2025-12-25 | 198.00 | 198.00 | 198.00 | 198.00 | 194.72 | 0 |
| 2025-12-24 | 202.00 | 204.00 | 194.00 | 198.00 | 194.72 | 113,760,400 |
| 2025-12-23 | 218.00 | 218.00 | 200.00 | 200.00 | 196.69 | 182,844,900 |
| 2025-12-22 | 222.00 | 224.00 | 210.00 | 218.00 | 214.39 | 106,596,600 |
| 2025-12-19 | 228.00 | 228.00 | 216.00 | 222.00 | 218.33 | 68,720,400 |
| 2025-12-18 | 226.00 | 228.00 | 218.00 | 224.00 | 220.29 | 130,475,800 |
| 2025-12-17 | 230.00 | 236.00 | 220.00 | 226.00 | 222.26 | 154,682,500 |
| 2025-12-16 | 220.00 | 234.00 | 200.00 | 228.00 | 224.23 | 204,567,900 |
| 2025-12-15 | 252.00 | 262.00 | 214.00 | 220.00 | 216.36 | 872,917,400 |
| 2025-12-12 | 226.00 | 256.00 | 206.00 | 250.00 | 245.86 | 1,199,823,100 |
| 2025-12-11 | 190.00 | 228.00 | 188.00 | 212.00 | 208.49 | 1,159,999,100 |
| 2025-12-10 | 186.00 | 194.00 | 183.00 | 186.00 | 182.92 | 240,409,600 |
| 2025-12-09 | 171.00 | 202.00 | 170.00 | 183.00 | 179.97 | 570,473,000 |
| 2025-12-08 | 171.00 | 172.00 | 170.00 | 171.00 | 168.17 | 23,255,400 |
| 2025-12-05 | 171.00 | 172.00 | 169.00 | 172.00 | 169.15 | 19,323,000 |
| 2025-12-04 | 175.00 | 175.00 | 167.00 | 173.00 | 170.14 | 83,558,800 |
| 2025-12-03 | 179.00 | 180.00 | 175.00 | 175.00 | 172.10 | 37,148,300 |
| 2025-12-02 | 178.00 | 179.00 | 176.00 | 179.00 | 176.04 | 10,562,500 |
| 2025-12-01 | 180.00 | 181.00 | 175.00 | 178.00 | 175.06 | 22,742,400 |
| 2025-11-28 | 181.00 | 182.00 | 179.00 | 180.00 | 177.02 | 5,795,000 |
| 2025-11-27 | 181.00 | 182.00 | 179.00 | 181.00 | 178.01 | 11,817,300 |
| 2025-11-26 | 183.00 | 183.00 | 179.00 | 181.00 | 178.01 | 25,805,100 |
| 2025-11-25 | 185.00 | 185.00 | 182.00 | 183.00 | 179.97 | 18,661,700 |
| 2025-11-24 | 183.00 | 185.00 | 182.00 | 185.00 | 181.94 | 8,422,400 |
| 2025-11-21 | 183.00 | 184.00 | 181.00 | 183.00 | 179.97 | 14,838,500 |
| 2025-11-20 | 185.00 | 185.00 | 182.00 | 184.00 | 180.96 | 14,273,500 |
| 2025-11-19 | 186.00 | 186.00 | 183.00 | 185.00 | 181.94 | 22,564,300 |
| 2025-11-18 | 188.00 | 188.00 | 186.00 | 186.00 | 182.92 | 17,602,300 |
| 2025-11-17 | 188.00 | 189.00 | 185.00 | 188.00 | 184.89 | 23,891,200 |
| 2025-11-14 | 186.00 | 188.00 | 184.00 | 188.00 | 184.89 | 11,090,600 |
| 2025-11-13 | 185.00 | 188.00 | 184.00 | 186.00 | 182.92 | 44,664,600 |
| 2025-11-12 | 186.00 | 188.00 | 184.00 | 187.00 | 183.91 | 29,492,300 |
| 2025-11-11 | 190.00 | 190.00 | 185.00 | 188.00 | 184.89 | 27,733,500 |
| 2025-11-10 | 190.00 | 192.00 | 189.00 | 190.00 | 186.86 | 21,138,400 |
| 2025-11-07 | 191.00 | 191.00 | 189.00 | 191.00 | 187.84 | 11,792,100 |
| 2025-11-06 | 192.00 | 192.00 | 191.00 | 191.00 | 187.84 | 15,729,800 |
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.