Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 192.00 | 192.00 | 190.00 | 192.00 | 188.82 | 11,701,800 |
| 2025-11-04 | 192.00 | 193.00 | 189.00 | 192.00 | 188.82 | 26,332,400 |
| 2025-11-03 | 193.00 | 194.00 | 190.00 | 192.00 | 188.82 | 51,930,700 |
| 2025-10-31 | 191.00 | 193.00 | 185.00 | 191.00 | 187.84 | 167,867,600 |
| 2025-10-30 | 188.00 | 194.00 | 185.00 | 188.00 | 184.89 | 184,343,600 |
| 2025-10-29 | 186.00 | 186.00 | 183.00 | 185.00 | 181.94 | 15,214,400 |
| 2025-10-28 | 185.00 | 186.00 | 183.00 | 184.00 | 180.96 | 32,891,300 |
| 2025-10-27 | 183.00 | 189.00 | 181.00 | 183.00 | 179.97 | 44,250,500 |
| 2025-10-24 | 179.00 | 183.00 | 178.00 | 182.00 | 178.99 | 75,243,600 |
| 2025-10-23 | 179.00 | 180.00 | 177.00 | 179.00 | 176.04 | 70,340,000 |
| 2025-10-22 | 183.00 | 184.00 | 178.00 | 179.00 | 176.04 | 43,586,600 |
| 2025-10-21 | 180.00 | 181.00 | 178.00 | 181.00 | 178.01 | 14,584,000 |
| 2025-10-20 | 179.00 | 181.00 | 177.00 | 180.00 | 177.02 | 71,555,200 |
| 2025-10-17 | 180.00 | 181.00 | 177.00 | 178.00 | 175.06 | 127,455,900 |
| 2025-10-16 | 178.00 | 181.00 | 177.00 | 181.00 | 178.01 | 17,511,700 |
| 2025-10-15 | 180.00 | 181.00 | 177.00 | 180.00 | 177.02 | 28,330,300 |
| 2025-10-14 | 181.00 | 182.00 | 178.00 | 180.00 | 177.02 | 167,028,400 |
| 2025-10-13 | 181.00 | 182.00 | 179.00 | 182.00 | 178.99 | 51,955,600 |
| 2025-10-10 | 180.00 | 183.00 | 180.00 | 183.00 | 179.97 | 145,315,600 |
| 2025-10-09 | 183.00 | 184.00 | 180.00 | 183.00 | 179.97 | 134,492,000 |
| 2025-10-08 | 185.00 | 185.00 | 179.00 | 184.00 | 180.96 | 90,753,300 |
| 2025-10-07 | 185.00 | 186.00 | 181.00 | 185.00 | 181.94 | 33,615,800 |
| 2025-10-06 | 186.00 | 186.00 | 181.00 | 185.00 | 181.94 | 42,123,800 |
| 2025-10-03 | 188.00 | 188.00 | 184.00 | 187.00 | 183.91 | 25,118,300 |
| 2025-10-02 | 187.00 | 189.00 | 185.00 | 188.00 | 184.89 | 126,435,900 |
| 2025-10-01 | 187.00 | 188.00 | 184.00 | 187.00 | 183.91 | 146,609,800 |
| 2025-09-30 | 188.00 | 189.00 | 186.00 | 187.00 | 183.91 | 118,410,600 |
| 2025-09-29 | 190.00 | 191.00 | 184.00 | 188.00 | 184.89 | 161,160,200 |
| 2025-09-26 | 190.00 | 190.00 | 186.00 | 189.00 | 185.87 | 172,148,300 |
| 2025-09-25 | 192.00 | 193.00 | 189.00 | 190.00 | 186.86 | 75,571,600 |
| 2025-09-24 | 194.00 | 196.00 | 191.00 | 192.00 | 188.82 | 89,285,500 |
| 2025-09-23 | 192.00 | 194.00 | 190.00 | 194.00 | 190.79 | 135,510,400 |
| 2025-09-22 | 195.00 | 195.00 | 190.00 | 192.00 | 188.82 | 82,899,600 |
| 2025-09-19 | 198.00 | 198.00 | 191.00 | 195.00 | 191.77 | 111,949,700 |
| 2025-09-18 | 199.00 | 200.00 | 195.00 | 198.00 | 194.72 | 155,510,900 |
| 2025-09-17 | 200.00 | 200.00 | 195.00 | 199.00 | 195.71 | 134,463,200 |
| 2025-09-16 | 200.00 | 200.00 | 197.00 | 200.00 | 196.69 | 133,153,600 |
| 2025-09-15 | 200.00 | 200.00 | 197.00 | 200.00 | 196.69 | 149,161,300 |
| 2025-09-12 | 200.00 | 200.00 | 196.00 | 199.00 | 195.71 | 105,162,500 |
| 2025-09-11 | 200.00 | 200.00 | 197.00 | 199.00 | 195.71 | 141,374,700 |
| 2025-09-10 | 196.00 | 198.00 | 195.00 | 198.00 | 194.72 | 13,195,200 |
| 2025-09-09 | 200.00 | 200.00 | 194.00 | 197.00 | 193.74 | 29,989,600 |
| 2025-09-08 | 202.00 | 206.00 | 195.00 | 200.00 | 196.69 | 41,493,600 |
| 2025-09-05 | 202.00 | 202.00 | 202.00 | 202.00 | 198.66 | 0 |
| 2025-09-04 | 206.00 | 206.00 | 198.00 | 202.00 | 198.66 | 268,913,200 |
| 2025-09-03 | 212.00 | 212.00 | 202.00 | 206.00 | 202.59 | 191,959,800 |
| 2025-09-02 | 206.00 | 214.00 | 202.00 | 208.00 | 204.56 | 302,341,200 |
| 2025-09-01 | 200.00 | 206.00 | 196.00 | 204.00 | 200.63 | 25,244,300 |
| 2025-08-29 | 210.00 | 212.00 | 200.00 | 208.00 | 204.56 | 71,684,900 |
| 2025-08-28 | 214.00 | 214.00 | 206.00 | 212.00 | 208.49 | 255,708,100 |
| 2025-08-27 | 220.00 | 220.00 | 214.00 | 216.00 | 212.43 | 39,681,700 |
| 2025-08-26 | 226.00 | 228.00 | 216.00 | 220.00 | 216.36 | 137,321,500 |
| 2025-08-25 | 220.00 | 230.00 | 218.00 | 226.00 | 222.26 | 202,478,700 |
| 2025-08-22 | 230.00 | 232.00 | 212.00 | 220.00 | 216.36 | 329,653,400 |
| 2025-08-21 | 214.00 | 236.00 | 212.00 | 226.00 | 222.26 | 447,193,200 |
| 2025-08-20 | 208.00 | 216.00 | 204.00 | 210.00 | 206.53 | 203,369,000 |
| 2025-08-19 | 202.00 | 210.00 | 200.00 | 206.00 | 202.59 | 283,576,800 |
| 2025-08-18 | 202.00 | 202.00 | 202.00 | 202.00 | 198.66 | 0 |
| 2025-08-15 | 202.00 | 204.00 | 199.00 | 202.00 | 198.66 | 74,944,900 |
| 2025-08-14 | 204.00 | 204.00 | 200.00 | 202.00 | 198.66 | 77,085,800 |
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.