Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 195.00 | 195.00 | 183.00 | 193.00 | 187.95 | 123,913,300 |
| 2024-10-31 | 195.00 | 202.00 | 190.00 | 194.00 | 188.93 | 214,412,000 |
| 2024-10-30 | 193.00 | 193.00 | 189.00 | 192.00 | 186.98 | 147,775,800 |
| 2024-10-29 | 192.00 | 195.00 | 190.00 | 193.00 | 187.95 | 76,353,900 |
| 2024-10-28 | 190.00 | 197.00 | 187.00 | 192.00 | 186.98 | 143,816,100 |
| 2024-10-25 | 192.00 | 197.00 | 189.00 | 191.00 | 186.01 | 145,154,100 |
| 2024-10-24 | 192.00 | 193.00 | 189.00 | 192.00 | 186.98 | 100,739,000 |
| 2024-10-23 | 197.00 | 200.00 | 187.00 | 193.00 | 187.95 | 188,570,000 |
| 2024-10-22 | 196.00 | 206.00 | 193.00 | 197.00 | 191.85 | 152,640,700 |
| 2024-10-21 | 185.00 | 202.00 | 185.00 | 196.00 | 190.88 | 328,407,100 |
| 2024-10-18 | 184.00 | 187.00 | 184.00 | 185.00 | 180.16 | 236,766,200 |
| 2024-10-17 | 185.00 | 188.00 | 183.00 | 184.00 | 179.19 | 187,603,100 |
| 2024-10-16 | 185.00 | 186.00 | 182.00 | 185.00 | 180.16 | 233,096,800 |
| 2024-10-15 | 183.00 | 187.00 | 183.00 | 185.00 | 180.16 | 172,920,300 |
| 2024-10-14 | 186.00 | 186.00 | 182.00 | 183.00 | 178.22 | 234,850,400 |
| 2024-10-11 | 183.00 | 196.00 | 180.00 | 183.00 | 178.22 | 274,742,100 |
| 2024-10-10 | 183.00 | 187.00 | 183.00 | 185.00 | 180.16 | 199,243,700 |
| 2024-10-09 | 185.00 | 186.00 | 179.00 | 183.00 | 178.22 | 76,703,300 |
| 2024-10-08 | 184.00 | 188.00 | 183.00 | 185.00 | 180.16 | 188,845,200 |
| 2024-10-07 | 184.00 | 190.00 | 181.00 | 184.00 | 179.19 | 106,844,000 |
| 2024-10-04 | 184.00 | 189.00 | 183.00 | 184.00 | 179.19 | 186,652,000 |
| 2024-10-03 | 183.00 | 187.00 | 182.00 | 183.00 | 178.22 | 184,127,800 |
| 2024-10-02 | 183.00 | 187.00 | 179.00 | 182.00 | 177.24 | 257,406,100 |
| 2024-10-01 | 183.00 | 189.00 | 181.00 | 183.00 | 178.22 | 239,119,900 |
| 2024-09-30 | 184.00 | 186.00 | 177.00 | 183.00 | 178.22 | 167,399,300 |
| 2024-09-27 | 185.00 | 191.00 | 182.00 | 185.00 | 180.16 | 181,192,800 |
| 2024-09-26 | 187.00 | 190.00 | 184.00 | 184.00 | 179.19 | 84,078,500 |
| 2024-09-25 | 183.00 | 190.00 | 183.00 | 186.00 | 181.14 | 210,223,200 |
| 2024-09-24 | 184.00 | 186.00 | 181.00 | 183.00 | 178.22 | 91,044,300 |
| 2024-09-23 | 187.00 | 190.00 | 183.00 | 184.00 | 179.19 | 91,251,800 |
| 2024-09-20 | 184.00 | 188.00 | 180.00 | 188.00 | 183.08 | 160,897,800 |
| 2024-09-19 | 182.00 | 188.00 | 181.00 | 183.00 | 178.22 | 226,189,300 |
| 2024-09-18 | 184.00 | 186.00 | 181.00 | 181.00 | 176.27 | 67,935,200 |
| 2024-09-17 | 178.00 | 188.00 | 178.00 | 182.00 | 177.24 | 137,224,600 |
| 2024-09-13 | 180.00 | 191.00 | 175.00 | 179.00 | 174.32 | 168,679,900 |
| 2024-09-12 | 182.00 | 184.00 | 174.00 | 180.00 | 175.29 | 178,929,100 |
| 2024-09-11 | 183.00 | 185.00 | 178.00 | 182.00 | 177.24 | 248,964,200 |
| 2024-09-10 | 179.00 | 197.00 | 178.00 | 182.00 | 177.24 | 204,182,400 |
| 2024-09-09 | 175.00 | 180.00 | 170.00 | 178.00 | 173.35 | 221,212,000 |
| 2024-09-06 | 167.00 | 181.00 | 166.00 | 174.00 | 169.45 | 264,434,800 |
| 2024-09-05 | 153.00 | 172.00 | 153.00 | 166.00 | 161.66 | 159,179,800 |
| 2024-09-04 | 152.00 | 157.00 | 150.00 | 153.00 | 149.00 | 150,255,100 |
| 2024-09-03 | 153.00 | 153.00 | 151.00 | 152.00 | 148.03 | 124,448,700 |
| 2024-09-02 | 154.00 | 155.00 | 147.00 | 153.00 | 149.00 | 149,193,900 |
| 2024-08-30 | 154.00 | 158.00 | 149.00 | 153.00 | 149.00 | 209,034,300 |
| 2024-08-29 | 157.00 | 158.00 | 150.00 | 154.00 | 149.97 | 57,227,800 |
| 2024-08-28 | 154.00 | 159.00 | 153.00 | 156.00 | 151.92 | 185,258,500 |
| 2024-08-27 | 151.00 | 158.00 | 148.00 | 153.00 | 149.00 | 234,926,500 |
| 2024-08-26 | 149.00 | 152.00 | 148.00 | 150.00 | 146.08 | 217,575,800 |
| 2024-08-23 | 151.00 | 151.00 | 147.00 | 150.00 | 146.08 | 180,208,800 |
| 2024-08-22 | 150.00 | 152.00 | 146.00 | 150.00 | 146.08 | 88,672,000 |
| 2024-08-21 | 150.00 | 154.00 | 145.00 | 150.00 | 146.08 | 238,981,100 |
| 2024-08-20 | 149.00 | 151.00 | 148.00 | 150.00 | 146.08 | 13,218,900 |
| 2024-08-19 | 150.00 | 154.00 | 149.00 | 150.00 | 146.08 | 140,273,200 |
| 2024-08-16 | 147.00 | 154.00 | 144.00 | 150.00 | 146.08 | 183,590,000 |
| 2024-08-15 | 145.00 | 148.00 | 141.00 | 147.00 | 143.16 | 137,352,700 |
| 2024-08-14 | 142.00 | 147.00 | 141.00 | 145.00 | 141.21 | 187,674,800 |
| 2024-08-13 | 140.00 | 144.00 | 140.00 | 142.00 | 138.29 | 283,785,700 |
| 2024-08-12 | 141.00 | 143.00 | 138.00 | 140.00 | 136.34 | 302,531,200 |
| 2024-08-09 | 140.00 | 145.00 | 137.00 | 141.00 | 137.31 | 229,729,900 |
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.