Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 8,298,300 |
| 2023-10-30 | 105.00 | 126.00 | 102.00 | 105.00 | 105.00 | 154,898,500 |
| 2023-10-27 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,527,900 |
| 2023-10-26 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 3,640,900 |
| 2023-10-25 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | 3,792,800 |
| 2023-10-24 | 98.000 | 118.00 | 98.000 | 106.00 | 106.00 | 37,846,300 |
| 2023-10-23 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,670,100 |
| 2023-10-20 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2,449,900 |
| 2023-10-19 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 5,344,900 |
| 2023-10-18 | 99.000 | 111.00 | 99.000 | 106.00 | 106.00 | 16,807,500 |
| 2023-10-17 | 101.00 | 128.00 | 101.00 | 107.00 | 107.00 | 148,662,500 |
| 2023-10-16 | 100.00 | 109.00 | 100.00 | 102.00 | 102.00 | 12,249,000 |
| 2023-10-13 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,100,200 |
| 2023-10-12 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,345,600 |
| 2023-10-11 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1,919,700 |
| 2023-10-10 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 4,490,000 |
| 2023-10-09 | 105.00 | 114.00 | 101.00 | 106.00 | 106.00 | 22,274,100 |
| 2023-10-06 | 111.00 | 111.00 | 103.00 | 103.00 | 103.00 | 2,599,600 |
| 2023-10-05 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 4,612,600 |
| 2023-10-04 | 112.00 | 114.00 | 105.00 | 110.00 | 110.00 | 9,806,500 |
| 2023-10-03 | 100.00 | 128.00 | 100.00 | 110.00 | 110.00 | 82,312,200 |
| 2023-10-02 | 102.00 | 108.00 | 101.00 | 105.00 | 105.00 | 3,536,100 |
| 2023-09-29 | 96.000 | 114.00 | 96.000 | 102.00 | 102.00 | 23,719,100 |
| 2023-09-27 | 97.000 | 104.00 | 97.000 | 101.00 | 101.00 | 2,543,900 |
| 2023-09-26 | 96.000 | 105.00 | 96.000 | 103.00 | 103.00 | 2,713,100 |
| 2023-09-25 | 97.000 | 106.00 | 97.000 | 103.00 | 103.00 | 2,404,600 |
| 2023-09-22 | 100.00 | 119.00 | 99.000 | 104.00 | 104.00 | 48,314,200 |
| 2023-09-21 | 105.00 | 114.00 | 100.00 | 101.00 | 101.00 | 22,260,100 |
| 2023-09-20 | 90.000 | 111.00 | 90.000 | 108.00 | 108.00 | 44,116,100 |
| 2023-09-19 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,250,800 |
| 2023-09-18 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,549,500 |
| 2023-09-15 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,773,400 |
| 2023-09-14 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 1,141,100 |
| 2023-09-13 | 90.000 | 102.00 | 90.000 | 101.00 | 101.00 | 1,460,900 |
| 2023-09-12 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 1,032,300 |
| 2023-09-11 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,016,200 |
| 2023-09-08 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 1,746,700 |
| 2023-09-07 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 906,300 |
| 2023-09-06 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 1,136,800 |
| 2023-09-05 | 98.000 | 106.00 | 98.000 | 101.00 | 101.00 | 3,278,900 |
| 2023-09-04 | 97.000 | 110.00 | 97.000 | 104.00 | 104.00 | 8,092,900 |
| 2023-09-01 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,872,600 |
| 2023-08-31 | 97.000 | 107.00 | 97.000 | 102.00 | 102.00 | 2,931,800 |
| 2023-08-30 | 98.000 | 110.00 | 98.000 | 105.00 | 105.00 | 3,193,100 |
| 2023-08-29 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 2,602,600 |
| 2023-08-28 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 2,623,600 |
| 2023-08-25 | 114.00 | 114.00 | 106.00 | 107.00 | 107.00 | 2,109,300 |
| 2023-08-24 | 115.00 | 115.00 | 108.00 | 109.00 | 109.00 | 2,150,000 |
| 2023-08-23 | 111.00 | 114.00 | 104.00 | 108.00 | 108.00 | 5,615,500 |
| 2023-08-22 | 114.00 | 115.00 | 109.00 | 112.00 | 112.00 | 3,518,200 |
| 2023-08-21 | 117.00 | 134.00 | 111.00 | 112.00 | 112.00 | 35,549,000 |
| 2023-08-18 | 100.00 | 129.00 | 100.00 | 115.00 | 115.00 | 49,077,200 |
| 2023-08-16 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 833,300 |
| 2023-08-15 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 456,300 |
| 2023-08-14 | 95.000 | 104.00 | 95.000 | 104.00 | 104.00 | 979,900 |
| 2023-08-11 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 601,300 |
| 2023-08-10 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | 1,138,800 |
| 2023-08-09 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | 733,700 |
| 2023-08-08 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | 768,300 |
| 2023-08-07 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 377,100 |
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.