Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 119.00 | 119.00 | 103.00 | 104.00 | 104.00 | 3,026,200 |
| 2023-08-03 | 110.00 | 110.00 | 100.00 | 102.00 | 102.00 | 907,600 |
| 2023-08-02 | 95.000 | 103.00 | 95.000 | 101.00 | 101.00 | 989,000 |
| 2023-08-01 | 108.00 | 110.00 | 102.00 | 102.00 | 102.00 | 2,504,300 |
| 2023-07-31 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | 1,442,600 |
| 2023-07-28 | 100.00 | 111.00 | 100.00 | 110.00 | 110.00 | 902,900 |
| 2023-07-27 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 1,314,000 |
| 2023-07-26 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 2,691,600 |
| 2023-07-25 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,392,500 |
| 2023-07-24 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 1,704,900 |
| 2023-07-21 | 119.00 | 119.00 | 110.00 | 112.00 | 112.00 | 1,624,500 |
| 2023-07-20 | 110.00 | 117.00 | 108.00 | 111.00 | 111.00 | 5,666,100 |
| 2023-07-18 | 127.00 | 127.00 | 114.00 | 115.00 | 115.00 | 3,263,000 |
| 2023-07-17 | 110.00 | 123.00 | 110.00 | 118.00 | 118.00 | 2,919,600 |
| 2023-07-14 | 119.00 | 127.00 | 119.00 | 122.00 | 122.00 | 2,109,200 |
| 2023-07-13 | 123.00 | 135.00 | 122.00 | 126.00 | 126.00 | 10,728,700 |
| 2023-07-12 | 130.00 | 144.00 | 126.00 | 126.00 | 126.00 | 22,108,500 |
| 2023-07-11 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 3,015,000 |
| 2023-07-10 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 2,683,600 |
| 2023-07-07 | 127.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1,296,600 |
| 2023-07-06 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 2,564,100 |
| 2023-07-05 | 128.00 | 138.00 | 128.00 | 136.00 | 136.00 | 1,958,900 |
| 2023-07-04 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,550,100 |
| 2023-07-03 | 137.00 | 147.00 | 135.00 | 136.00 | 136.00 | 10,404,800 |
| 2023-06-27 | 127.00 | 155.00 | 127.00 | 141.00 | 141.00 | 35,848,200 |
| 2023-06-26 | 126.00 | 138.00 | 126.00 | 135.00 | 135.00 | 1,125,600 |
| 2023-06-23 | 130.00 | 140.00 | 130.00 | 134.00 | 134.00 | 1,823,500 |
| 2023-06-22 | 134.00 | 144.00 | 134.00 | 137.00 | 137.00 | 4,451,400 |
| 2023-06-21 | 136.00 | 146.00 | 136.00 | 141.00 | 141.00 | 2,140,100 |
| 2023-06-20 | 137.00 | 152.00 | 137.00 | 145.00 | 145.00 | 7,729,400 |
| 2023-06-19 | 127.00 | 159.00 | 127.00 | 145.00 | 145.00 | 22,319,800 |
| 2023-06-16 | 132.00 | 142.00 | 132.00 | 135.00 | 135.00 | 1,799,000 |
| 2023-06-15 | 138.00 | 149.00 | 135.00 | 140.00 | 140.00 | 2,987,700 |
| 2023-06-14 | 135.00 | 152.00 | 135.00 | 147.00 | 147.00 | 2,388,300 |
| 2023-06-13 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | 2,320,100 |
| 2023-06-12 | 135.00 | 152.00 | 135.00 | 148.00 | 148.00 | 3,002,000 |
| 2023-06-09 | 133.00 | 155.00 | 133.00 | 143.00 | 143.00 | 8,590,600 |
| 2023-06-08 | 134.00 | 145.00 | 134.00 | 141.00 | 141.00 | 1,940,000 |
| 2023-06-07 | 130.00 | 146.00 | 130.00 | 144.00 | 144.00 | 5,605,800 |
| 2023-06-06 | 122.00 | 137.00 | 122.00 | 135.00 | 135.00 | 2,824,100 |
| 2023-06-05 | 150.00 | 152.00 | 130.00 | 131.00 | 131.00 | 9,889,600 |
| 2023-05-31 | 163.00 | 167.00 | 152.00 | 152.00 | 152.00 | 5,108,600 |
| 2023-05-30 | 164.00 | 170.00 | 160.00 | 163.00 | 163.00 | 8,109,400 |
| 2023-05-29 | 168.00 | 175.00 | 161.00 | 164.00 | 164.00 | 8,812,400 |
| 2023-05-26 | 183.00 | 185.00 | 171.00 | 171.00 | 171.00 | 9,023,000 |
| 2023-05-25 | 185.00 | 192.00 | 178.00 | 183.00 | 183.00 | 16,245,300 |
| 2023-05-24 | 178.00 | 190.00 | 175.00 | 184.00 | 184.00 | 19,796,900 |
| 2023-05-23 | 179.00 | 185.00 | 173.00 | 177.00 | 177.00 | 13,860,600 |
| 2023-05-22 | 190.00 | 194.00 | 176.00 | 179.00 | 179.00 | 15,529,600 |
| 2023-05-19 | 186.00 | 202.00 | 186.00 | 189.00 | 189.00 | 42,755,000 |
| 2023-05-17 | 191.00 | 195.00 | 185.00 | 186.00 | 186.00 | 10,461,500 |
| 2023-05-16 | 195.00 | 204.00 | 186.00 | 191.00 | 191.00 | 23,585,100 |
| 2023-05-15 | 186.00 | 212.00 | 186.00 | 195.00 | 195.00 | 73,651,100 |
| 2023-05-12 | 216.00 | 218.00 | 200.00 | 200.00 | 200.00 | 9,205,100 |
| 2023-05-11 | 168.00 | 218.00 | 168.00 | 214.00 | 214.00 | 218,070,600 |
| 2023-05-10 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 4,679,400 |
| 2023-05-09 | 172.00 | 175.00 | 169.00 | 172.00 | 172.00 | 8,340,000 |
| 2023-05-08 | 172.00 | 181.00 | 164.00 | 171.00 | 171.00 | 23,171,800 |
| 2023-05-05 | 180.00 | 185.00 | 166.00 | 171.00 | 171.00 | 38,609,200 |
| 2023-05-04 | 161.00 | 181.00 | 161.00 | 178.00 | 178.00 | 59,902,600 |
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.