Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 204.00 | 206.00 | 200.00 | 202.00 | 198.66 | 138,026,000 |
| 2025-08-12 | 199.00 | 206.00 | 199.00 | 202.00 | 198.66 | 117,994,000 |
| 2025-08-11 | 199.00 | 206.00 | 197.00 | 199.00 | 195.71 | 204,088,300 |
| 2025-08-08 | 197.00 | 200.00 | 193.00 | 199.00 | 195.71 | 137,266,200 |
| 2025-08-07 | 204.00 | 206.00 | 191.00 | 198.00 | 194.72 | 283,846,100 |
| 2025-08-06 | 191.00 | 218.00 | 191.00 | 206.00 | 202.59 | 535,268,300 |
| 2025-08-05 | 191.00 | 193.00 | 189.00 | 191.00 | 187.84 | 116,993,000 |
| 2025-08-04 | 189.00 | 192.00 | 187.00 | 190.00 | 186.86 | 130,540,900 |
| 2025-08-01 | 189.00 | 190.00 | 186.00 | 189.00 | 185.87 | 188,879,000 |
| 2025-07-31 | 191.00 | 193.00 | 184.00 | 189.00 | 185.87 | 184,565,700 |
| 2025-07-30 | 188.00 | 188.00 | 186.00 | 188.00 | 184.89 | 71,011,400 |
| 2025-07-29 | 190.00 | 191.00 | 182.00 | 188.00 | 184.89 | 129,666,700 |
| 2025-07-28 | 189.00 | 191.00 | 187.00 | 190.00 | 186.86 | 83,395,000 |
| 2025-07-25 | 187.00 | 197.00 | 184.00 | 189.00 | 185.87 | 156,197,400 |
| 2025-07-24 | 186.00 | 187.00 | 183.00 | 186.00 | 182.92 | 143,906,800 |
| 2025-07-23 | 186.00 | 187.00 | 182.00 | 186.00 | 182.92 | 98,994,000 |
| 2025-07-22 | 187.00 | 188.00 | 179.00 | 186.00 | 182.92 | 23,680,000 |
| 2025-07-21 | 184.00 | 189.00 | 182.00 | 187.00 | 183.91 | 30,048,500 |
| 2025-07-18 | 183.00 | 184.00 | 181.00 | 184.00 | 180.96 | 115,328,800 |
| 2025-07-17 | 181.00 | 184.00 | 180.00 | 183.00 | 179.97 | 133,737,900 |
| 2025-07-16 | 180.00 | 182.00 | 179.00 | 181.00 | 178.01 | 109,616,100 |
| 2025-07-15 | 180.00 | 183.00 | 178.00 | 180.00 | 177.02 | 159,952,100 |
| 2025-07-14 | 179.00 | 180.00 | 176.00 | 180.00 | 177.02 | 113,623,500 |
| 2025-07-11 | 179.00 | 180.00 | 174.00 | 179.00 | 176.04 | 137,220,100 |
| 2025-07-10 | 180.00 | 183.00 | 179.00 | 180.00 | 177.02 | 172,738,500 |
| 2025-07-09 | 179.00 | 180.00 | 176.00 | 180.00 | 177.02 | 148,995,700 |
| 2025-07-08 | 180.00 | 180.00 | 177.00 | 180.00 | 177.02 | 87,147,700 |
| 2025-07-07 | 180.00 | 180.00 | 177.00 | 180.00 | 177.02 | 2,857,800 |
| 2025-07-04 | 181.00 | 182.00 | 176.00 | 180.00 | 175.29 | 62,747,500 |
| 2025-07-03 | 180.00 | 182.00 | 178.00 | 181.00 | 176.27 | 133,188,800 |
| 2025-07-02 | 178.00 | 180.00 | 176.00 | 180.00 | 175.29 | 93,571,800 |
| 2025-07-01 | 178.00 | 179.00 | 175.00 | 179.00 | 174.32 | 134,053,200 |
| 2025-06-30 | 174.00 | 178.00 | 173.00 | 178.00 | 173.35 | 158,914,800 |
| 2025-06-26 | 175.00 | 177.00 | 171.00 | 174.00 | 169.45 | 242,247,800 |
| 2025-06-25 | 176.00 | 177.00 | 172.00 | 175.00 | 170.42 | 246,908,900 |
| 2025-06-24 | 176.00 | 177.00 | 170.00 | 176.00 | 171.40 | 104,243,700 |
| 2025-06-23 | 175.00 | 177.00 | 172.00 | 177.00 | 172.37 | 15,907,300 |
| 2025-06-20 | 178.00 | 179.00 | 175.00 | 178.00 | 173.35 | 115,712,400 |
| 2025-06-19 | 182.00 | 182.00 | 175.00 | 179.00 | 174.32 | 20,813,100 |
| 2025-06-18 | 184.00 | 184.00 | 180.00 | 182.00 | 177.24 | 170,741,300 |
| 2025-06-17 | 181.00 | 186.00 | 180.00 | 184.00 | 179.19 | 96,848,700 |
| 2025-06-16 | 178.00 | 185.00 | 177.00 | 181.00 | 176.27 | 339,446,300 |
| 2025-06-13 | 181.00 | 182.00 | 178.00 | 180.00 | 175.29 | 179,375,300 |
| 2025-06-12 | 183.00 | 183.00 | 180.00 | 180.00 | 175.29 | 192,955,700 |
| 2025-06-11 | 184.00 | 185.00 | 181.00 | 183.00 | 178.22 | 134,413,400 |
| 2025-06-10 | 178.00 | 185.00 | 178.00 | 184.00 | 179.19 | 226,102,800 |
| 2025-06-05 | 181.00 | 182.00 | 178.00 | 180.00 | 175.29 | 210,300,800 |
| 2025-06-04 | 180.00 | 183.00 | 179.00 | 181.00 | 176.27 | 135,183,000 |
| 2025-06-03 | 179.00 | 182.00 | 177.00 | 180.00 | 175.29 | 170,692,000 |
| 2025-06-02 | 181.00 | 182.00 | 176.00 | 180.00 | 175.29 | 110,247,400 |
| 2025-05-28 | 182.00 | 183.00 | 178.00 | 182.00 | 177.24 | 197,990,200 |
| 2025-05-27 | 182.00 | 184.00 | 180.00 | 182.00 | 177.24 | 157,474,700 |
| 2025-05-26 | 186.00 | 186.00 | 175.00 | 182.00 | 177.24 | 163,471,400 |
| 2025-05-23 | 184.00 | 186.00 | 182.00 | 186.00 | 181.14 | 8,888,600 |
| 2025-05-22 | 181.00 | 185.00 | 180.00 | 184.00 | 179.19 | 156,676,800 |
| 2025-05-21 | 180.00 | 185.00 | 178.00 | 181.00 | 176.27 | 209,618,100 |
| 2025-05-20 | 180.00 | 182.00 | 179.00 | 180.00 | 175.29 | 122,848,900 |
| 2025-05-19 | 181.00 | 182.00 | 178.00 | 182.00 | 177.24 | 238,928,100 |
| 2025-05-16 | 180.00 | 181.00 | 178.00 | 181.00 | 176.27 | 156,875,700 |
| 2025-05-15 | 178.00 | 180.00 | 177.00 | 180.00 | 175.29 | 181,665,300 |
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.