Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 187.00 | 191.00 | 185.00 | 189.00 | 184.06 | 168,441,700 |
| 2025-02-04 | 187.00 | 188.00 | 184.00 | 187.00 | 182.11 | 165,190,300 |
| 2025-02-03 | 187.00 | 189.00 | 184.00 | 187.00 | 182.11 | 68,946,800 |
| 2025-01-31 | 188.00 | 189.00 | 186.00 | 189.00 | 184.06 | 150,262,200 |
| 2025-01-30 | 184.00 | 189.00 | 184.00 | 188.00 | 183.08 | 154,287,800 |
| 2025-01-24 | 187.00 | 187.00 | 183.00 | 186.00 | 181.14 | 41,532,500 |
| 2025-01-23 | 188.00 | 189.00 | 186.00 | 188.00 | 183.08 | 28,116,400 |
| 2025-01-22 | 192.00 | 192.00 | 186.00 | 189.00 | 184.06 | 152,898,300 |
| 2025-01-21 | 190.00 | 192.00 | 187.00 | 192.00 | 186.98 | 73,824,900 |
| 2025-01-20 | 193.00 | 193.00 | 189.00 | 190.00 | 185.03 | 79,283,100 |
| 2025-01-17 | 191.00 | 196.00 | 188.00 | 192.00 | 186.98 | 155,943,100 |
| 2025-01-16 | 191.00 | 192.00 | 188.00 | 191.00 | 186.01 | 161,500,900 |
| 2025-01-15 | 191.00 | 191.00 | 187.00 | 191.00 | 186.01 | 230,415,700 |
| 2025-01-14 | 197.00 | 199.00 | 187.00 | 191.00 | 186.01 | 140,963,600 |
| 2025-01-13 | 191.00 | 200.00 | 190.00 | 196.00 | 190.88 | 205,900,400 |
| 2025-01-10 | 186.00 | 192.00 | 186.00 | 191.00 | 186.01 | 188,151,900 |
| 2025-01-09 | 189.00 | 191.00 | 186.00 | 189.00 | 184.06 | 143,786,500 |
| 2025-01-08 | 189.00 | 189.00 | 186.00 | 189.00 | 184.06 | 8,958,200 |
| 2025-01-07 | 188.00 | 190.00 | 186.00 | 189.00 | 184.06 | 91,983,700 |
| 2025-01-06 | 190.00 | 191.00 | 187.00 | 189.00 | 184.06 | 121,234,100 |
| 2025-01-03 | 190.00 | 193.00 | 187.00 | 190.00 | 185.03 | 216,543,200 |
| 2025-01-02 | 187.00 | 190.00 | 182.00 | 188.00 | 183.08 | 223,595,900 |
| 2024-12-30 | 190.00 | 191.00 | 184.00 | 186.00 | 181.14 | 41,018,500 |
| 2024-12-27 | 188.00 | 191.00 | 187.00 | 190.00 | 185.03 | 176,682,100 |
| 2024-12-24 | 185.00 | 191.00 | 181.00 | 189.00 | 184.06 | 109,589,300 |
| 2024-12-23 | 192.00 | 192.00 | 184.00 | 188.00 | 183.08 | 65,358,500 |
| 2024-12-20 | 191.00 | 194.00 | 189.00 | 192.00 | 186.98 | 107,598,000 |
| 2024-12-19 | 194.00 | 196.00 | 188.00 | 193.00 | 187.95 | 91,870,300 |
| 2024-12-18 | 198.00 | 198.00 | 189.00 | 197.00 | 191.85 | 169,293,000 |
| 2024-12-17 | 198.00 | 199.00 | 195.00 | 198.00 | 192.82 | 162,640,500 |
| 2024-12-16 | 199.00 | 199.00 | 195.00 | 198.00 | 192.82 | 187,245,600 |
| 2024-12-13 | 200.00 | 204.00 | 196.00 | 198.00 | 192.82 | 105,468,800 |
| 2024-12-12 | 197.00 | 202.00 | 193.00 | 200.00 | 194.77 | 202,450,700 |
| 2024-12-11 | 199.00 | 200.00 | 194.00 | 198.00 | 192.82 | 196,208,600 |
| 2024-12-10 | 204.00 | 204.00 | 196.00 | 200.00 | 194.77 | 94,708,800 |
| 2024-12-09 | 202.00 | 204.00 | 196.00 | 204.00 | 198.67 | 83,755,800 |
| 2024-12-06 | 204.00 | 204.00 | 199.00 | 202.00 | 196.72 | 84,687,300 |
| 2024-12-05 | 197.00 | 208.00 | 196.00 | 202.00 | 196.72 | 133,451,600 |
| 2024-12-04 | 198.00 | 198.00 | 193.00 | 198.00 | 192.82 | 146,546,000 |
| 2024-12-03 | 196.00 | 197.00 | 191.00 | 197.00 | 191.85 | 197,644,500 |
| 2024-12-02 | 195.00 | 199.00 | 193.00 | 196.00 | 190.88 | 200,098,600 |
| 2024-11-29 | 196.00 | 197.00 | 192.00 | 195.00 | 189.90 | 72,103,900 |
| 2024-11-28 | 194.00 | 197.00 | 191.00 | 195.00 | 189.90 | 109,301,800 |
| 2024-11-26 | 198.00 | 202.00 | 191.00 | 196.00 | 190.88 | 175,219,700 |
| 2024-11-25 | 194.00 | 202.00 | 191.00 | 198.00 | 192.82 | 170,146,200 |
| 2024-11-22 | 194.00 | 194.00 | 190.00 | 194.00 | 188.93 | 113,357,900 |
| 2024-11-21 | 192.00 | 194.00 | 189.00 | 193.00 | 187.95 | 138,875,000 |
| 2024-11-20 | 189.00 | 193.00 | 185.00 | 192.00 | 186.98 | 176,194,600 |
| 2024-11-19 | 190.00 | 190.00 | 186.00 | 189.00 | 184.06 | 102,679,000 |
| 2024-11-18 | 186.00 | 190.00 | 183.00 | 189.00 | 184.06 | 134,258,400 |
| 2024-11-15 | 187.00 | 187.00 | 182.00 | 187.00 | 182.11 | 160,699,500 |
| 2024-11-14 | 187.00 | 187.00 | 182.00 | 187.00 | 182.11 | 163,999,800 |
| 2024-11-13 | 184.00 | 189.00 | 181.00 | 187.00 | 182.11 | 141,570,700 |
| 2024-11-12 | 185.00 | 185.00 | 180.00 | 184.00 | 179.19 | 162,468,900 |
| 2024-11-11 | 189.00 | 189.00 | 173.00 | 185.00 | 180.16 | 112,010,700 |
| 2024-11-08 | 188.00 | 190.00 | 185.00 | 189.00 | 184.06 | 178,105,100 |
| 2024-11-07 | 190.00 | 193.00 | 185.00 | 187.00 | 182.11 | 179,089,200 |
| 2024-11-06 | 192.00 | 195.00 | 188.00 | 190.00 | 185.03 | 85,943,700 |
| 2024-11-05 | 190.00 | 194.00 | 190.00 | 192.00 | 186.98 | 169,877,200 |
| 2024-11-04 | 193.00 | 193.00 | 188.00 | 190.00 | 185.03 | 191,808,600 |
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.