Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 82.000 | 90.000 | 82.000 | 88.000 | 88.000 | 1,431,200 |
| 2024-01-25 | 82.000 | 92.000 | 82.000 | 89.000 | 89.000 | 845,600 |
| 2024-01-24 | 83.000 | 93.000 | 83.000 | 88.000 | 88.000 | 3,423,700 |
| 2024-01-23 | 89.000 | 91.000 | 86.000 | 90.000 | 90.000 | 2,837,500 |
| 2024-01-22 | 90.000 | 95.000 | 89.000 | 90.000 | 90.000 | 9,051,600 |
| 2024-01-19 | 87.000 | 94.000 | 87.000 | 90.000 | 90.000 | 2,250,600 |
| 2024-01-18 | 92.000 | 95.000 | 90.000 | 93.000 | 93.000 | 5,043,500 |
| 2024-01-17 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 1,994,800 |
| 2024-01-16 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 2,074,400 |
| 2024-01-15 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 2,394,900 |
| 2024-01-12 | 91.000 | 94.000 | 91.000 | 91.000 | 91.000 | 3,586,100 |
| 2024-01-11 | 91.000 | 94.000 | 91.000 | 92.000 | 92.000 | 3,365,000 |
| 2024-01-10 | 85.000 | 94.000 | 85.000 | 91.000 | 91.000 | 3,234,800 |
| 2024-01-09 | 93.000 | 99.000 | 90.000 | 92.000 | 92.000 | 17,657,700 |
| 2024-01-08 | 88.000 | 97.000 | 88.000 | 92.000 | 92.000 | 14,146,200 |
| 2024-01-05 | 96.000 | 100.00 | 91.000 | 94.000 | 94.000 | 17,299,000 |
| 2024-01-04 | 120.00 | 135.00 | 95.000 | 96.000 | 96.000 | 101,385,600 |
| 2024-01-03 | 80.000 | 116.00 | 80.000 | 116.00 | 116.00 | 205,269,100 |
| 2024-01-02 | 82.000 | 89.000 | 82.000 | 86.000 | 86.000 | 3,148,500 |
| 2023-12-29 | 90.000 | 97.000 | 86.000 | 89.000 | 89.000 | 16,373,400 |
| 2023-12-28 | 76.000 | 93.000 | 76.000 | 89.000 | 89.000 | 4,076,900 |
| 2023-12-27 | 79.000 | 86.000 | 79.000 | 82.000 | 82.000 | 952,700 |
| 2023-12-22 | 83.000 | 86.000 | 80.000 | 85.000 | 85.000 | 1,408,400 |
| 2023-12-21 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 1,967,000 |
| 2023-12-20 | 92.000 | 92.000 | 84.000 | 85.000 | 85.000 | 1,742,700 |
| 2023-12-19 | 92.000 | 92.000 | 85.000 | 87.000 | 87.000 | 659,700 |
| 2023-12-18 | 93.000 | 93.000 | 85.000 | 86.000 | 86.000 | 1,337,700 |
| 2023-12-15 | 94.000 | 94.000 | 86.000 | 88.000 | 88.000 | 1,256,900 |
| 2023-12-14 | 96.000 | 96.000 | 88.000 | 90.000 | 90.000 | 1,885,800 |
| 2023-12-13 | 97.000 | 97.000 | 85.000 | 90.000 | 90.000 | 3,100,300 |
| 2023-12-12 | 98.000 | 98.000 | 91.000 | 93.000 | 93.000 | 2,052,800 |
| 2023-12-11 | 99.000 | 99.000 | 91.000 | 92.000 | 92.000 | 1,951,900 |
| 2023-12-08 | 98.000 | 98.000 | 90.000 | 93.000 | 93.000 | 1,563,500 |
| 2023-12-07 | 92.000 | 94.000 | 90.000 | 93.000 | 93.000 | 1,375,000 |
| 2023-12-06 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 3,847,700 |
| 2023-12-05 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 3,625,000 |
| 2023-12-04 | 100.00 | 102.00 | 96.000 | 98.000 | 98.000 | 4,366,800 |
| 2023-12-01 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 2,748,500 |
| 2023-11-30 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,997,500 |
| 2023-11-29 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | 8,276,500 |
| 2023-11-28 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 3,166,400 |
| 2023-11-27 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,871,900 |
| 2023-11-24 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 2,445,200 |
| 2023-11-23 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 3,981,700 |
| 2023-11-22 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,458,000 |
| 2023-11-21 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 3,262,100 |
| 2023-11-20 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 3,422,200 |
| 2023-11-17 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 2,624,800 |
| 2023-11-16 | 102.00 | 110.00 | 102.00 | 107.00 | 107.00 | 1,933,500 |
| 2023-11-15 | 100.00 | 109.00 | 100.00 | 108.00 | 108.00 | 3,920,800 |
| 2023-11-14 | 101.00 | 112.00 | 101.00 | 107.00 | 107.00 | 9,425,900 |
| 2023-11-13 | 103.00 | 108.00 | 103.00 | 106.00 | 106.00 | 6,085,500 |
| 2023-11-10 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,536,700 |
| 2023-11-09 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 3,908,400 |
| 2023-11-08 | 103.00 | 112.00 | 103.00 | 108.00 | 108.00 | 4,001,600 |
| 2023-11-07 | 108.00 | 115.00 | 108.00 | 112.00 | 112.00 | 8,433,100 |
| 2023-11-06 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 6,650,600 |
| 2023-11-03 | 126.00 | 131.00 | 109.00 | 110.00 | 110.00 | 88,847,700 |
| 2023-11-02 | 106.00 | 130.00 | 104.00 | 126.00 | 126.00 | 167,165,500 |
| 2023-11-01 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 10,642,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.