Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 180.00 | 182.00 | 172.00 | 178.00 | 173.35 | 124,758,000 |
| 2025-05-09 | 178.00 | 179.00 | 177.00 | 178.00 | 173.35 | 75,460,500 |
| 2025-05-08 | 178.00 | 179.00 | 173.00 | 177.00 | 172.37 | 110,487,400 |
| 2025-05-07 | 176.00 | 179.00 | 175.00 | 178.00 | 173.35 | 179,429,300 |
| 2025-05-06 | 173.00 | 182.00 | 173.00 | 176.00 | 171.40 | 195,714,900 |
| 2025-05-05 | 175.00 | 177.00 | 171.00 | 174.00 | 169.45 | 223,236,200 |
| 2025-05-02 | 174.00 | 179.00 | 172.00 | 174.00 | 169.45 | 235,614,500 |
| 2025-04-30 | 172.00 | 174.00 | 169.00 | 173.00 | 168.48 | 86,744,200 |
| 2025-04-29 | 170.00 | 171.00 | 167.00 | 171.00 | 166.53 | 83,053,900 |
| 2025-04-28 | 175.00 | 176.00 | 168.00 | 170.00 | 165.56 | 83,680,000 |
| 2025-04-25 | 175.00 | 175.00 | 172.00 | 175.00 | 170.42 | 139,522,500 |
| 2025-04-24 | 172.00 | 176.00 | 170.00 | 174.00 | 169.45 | 249,371,000 |
| 2025-04-23 | 173.00 | 174.00 | 169.00 | 172.00 | 167.50 | 215,415,500 |
| 2025-04-22 | 173.00 | 173.00 | 169.00 | 173.00 | 168.48 | 161,109,400 |
| 2025-04-21 | 171.00 | 173.00 | 170.00 | 173.00 | 168.48 | 191,600,200 |
| 2025-04-17 | 171.00 | 171.00 | 169.00 | 171.00 | 166.53 | 51,214,800 |
| 2025-04-16 | 171.00 | 173.00 | 168.00 | 171.00 | 166.53 | 8,181,600 |
| 2025-04-15 | 173.00 | 173.00 | 168.00 | 171.00 | 166.53 | 29,568,100 |
| 2025-04-14 | 174.00 | 174.00 | 170.00 | 173.00 | 168.48 | 36,313,200 |
| 2025-04-11 | 177.00 | 177.00 | 165.00 | 175.00 | 170.42 | 150,169,500 |
| 2025-04-10 | 171.00 | 176.00 | 168.00 | 176.00 | 171.40 | 132,580,500 |
| 2025-04-09 | 160.00 | 168.00 | 155.00 | 168.00 | 163.61 | 170,098,000 |
| 2025-04-08 | 170.00 | 172.00 | 157.00 | 161.00 | 156.79 | 101,161,900 |
| 2025-03-27 | 174.00 | 180.00 | 173.00 | 179.00 | 174.32 | 176,810,300 |
| 2025-03-26 | 171.00 | 176.00 | 171.00 | 175.00 | 170.42 | 217,093,100 |
| 2025-03-25 | 171.00 | 175.00 | 168.00 | 171.00 | 166.53 | 115,920,400 |
| 2025-03-24 | 170.00 | 171.00 | 163.00 | 170.00 | 165.56 | 14,338,200 |
| 2025-03-21 | 174.00 | 175.00 | 170.00 | 171.00 | 166.53 | 123,991,300 |
| 2025-03-20 | 172.00 | 174.00 | 167.00 | 174.00 | 169.45 | 156,508,000 |
| 2025-03-19 | 175.00 | 176.00 | 170.00 | 173.00 | 168.48 | 148,435,300 |
| 2025-03-18 | 177.00 | 179.00 | 170.00 | 175.00 | 170.42 | 185,036,600 |
| 2025-03-17 | 177.00 | 179.00 | 174.00 | 178.00 | 173.35 | 128,330,900 |
| 2025-03-14 | 177.00 | 178.00 | 173.00 | 175.00 | 170.42 | 201,961,300 |
| 2025-03-13 | 177.00 | 181.00 | 173.00 | 177.00 | 172.37 | 142,632,500 |
| 2025-03-12 | 175.00 | 179.00 | 172.00 | 179.00 | 174.32 | 206,031,100 |
| 2025-03-11 | 172.00 | 176.00 | 169.00 | 174.00 | 169.45 | 207,372,600 |
| 2025-03-10 | 172.00 | 172.00 | 168.00 | 172.00 | 167.50 | 202,395,800 |
| 2025-03-07 | 175.00 | 175.00 | 168.00 | 171.00 | 166.53 | 206,866,600 |
| 2025-03-06 | 169.00 | 174.00 | 169.00 | 174.00 | 169.45 | 187,409,700 |
| 2025-03-05 | 170.00 | 172.00 | 167.00 | 171.00 | 166.53 | 203,986,200 |
| 2025-03-04 | 171.00 | 171.00 | 166.00 | 170.00 | 165.56 | 19,920,000 |
| 2025-03-03 | 170.00 | 175.00 | 167.00 | 172.00 | 167.50 | 20,508,000 |
| 2025-02-28 | 175.00 | 175.00 | 165.00 | 173.00 | 168.48 | 66,563,800 |
| 2025-02-27 | 176.00 | 176.00 | 173.00 | 176.00 | 171.40 | 9,848,100 |
| 2025-02-26 | 178.00 | 178.00 | 174.00 | 177.00 | 172.37 | 22,872,900 |
| 2025-02-25 | 185.00 | 185.00 | 175.00 | 178.00 | 173.35 | 219,066,900 |
| 2025-02-24 | 181.00 | 183.00 | 178.00 | 182.00 | 177.24 | 219,398,100 |
| 2025-02-21 | 184.00 | 184.00 | 177.00 | 181.00 | 176.27 | 164,315,500 |
| 2025-02-20 | 181.00 | 184.00 | 180.00 | 183.00 | 178.22 | 158,010,300 |
| 2025-02-19 | 179.00 | 182.00 | 176.00 | 181.00 | 176.27 | 207,397,500 |
| 2025-02-18 | 181.00 | 182.00 | 177.00 | 179.00 | 174.32 | 178,480,700 |
| 2025-02-17 | 181.00 | 182.00 | 178.00 | 181.00 | 176.27 | 185,523,400 |
| 2025-02-14 | 181.00 | 182.00 | 178.00 | 181.00 | 176.27 | 217,436,900 |
| 2025-02-13 | 180.00 | 181.00 | 178.00 | 181.00 | 176.27 | 157,893,500 |
| 2025-02-12 | 182.00 | 183.00 | 179.00 | 181.00 | 176.27 | 89,022,900 |
| 2025-02-11 | 186.00 | 186.00 | 175.00 | 183.00 | 178.22 | 68,251,700 |
| 2025-02-10 | 184.00 | 186.00 | 181.00 | 186.00 | 181.14 | 222,084,100 |
| 2025-02-07 | 187.00 | 187.00 | 181.00 | 184.00 | 179.19 | 32,774,300 |
| 2025-02-06 | 189.00 | 189.00 | 185.00 | 187.00 | 182.11 | 95,880,700 |
| 2025-02-05 | 187.00 | 191.00 | 185.00 | 189.00 | 184.06 | 168,441,700 |
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.