Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2,872,900 |
| 2023-01-25 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,863,300 |
| 2023-01-24 | 130.00 | 137.00 | 121.00 | 124.00 | 124.00 | 8,335,900 |
| 2023-01-20 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 617,700 |
| 2023-01-19 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1,566,000 |
| 2023-01-18 | 127.00 | 133.00 | 123.00 | 123.00 | 123.00 | 6,091,100 |
| 2023-01-17 | 123.00 | 137.00 | 120.00 | 126.00 | 126.00 | 9,280,800 |
| 2023-01-16 | 128.00 | 128.00 | 120.00 | 124.00 | 124.00 | 5,004,400 |
| 2023-01-13 | 137.00 | 138.00 | 128.00 | 128.00 | 128.00 | 5,486,200 |
| 2023-01-12 | 136.00 | 140.00 | 134.00 | 137.00 | 137.00 | 1,079,900 |
| 2023-01-11 | 141.00 | 143.00 | 135.00 | 138.00 | 138.00 | 3,326,600 |
| 2023-01-10 | 144.00 | 148.00 | 133.00 | 141.00 | 141.00 | 3,897,300 |
| 2023-01-09 | 152.00 | 161.00 | 142.00 | 143.00 | 143.00 | 4,227,900 |
| 2023-01-06 | 156.00 | 156.00 | 148.00 | 151.00 | 151.00 | 1,799,000 |
| 2023-01-05 | 167.00 | 171.00 | 156.00 | 156.00 | 156.00 | 6,906,100 |
| 2023-01-04 | 180.00 | 182.00 | 167.00 | 167.00 | 167.00 | 11,260,400 |
| 2023-01-03 | 178.00 | 184.00 | 178.00 | 179.00 | 179.00 | 2,039,300 |
| 2023-01-02 | 182.00 | 183.00 | 169.00 | 177.00 | 177.00 | 3,443,400 |
| 2022-12-30 | 180.00 | 192.00 | 174.00 | 181.00 | 181.00 | 17,942,500 |
| 2022-12-29 | 180.00 | 182.00 | 172.00 | 178.00 | 178.00 | 4,419,200 |
| 2022-12-28 | 183.00 | 185.00 | 178.00 | 179.00 | 179.00 | 9,602,600 |
| 2022-12-27 | 183.00 | 188.00 | 176.00 | 182.00 | 182.00 | 10,175,900 |
| 2022-12-26 | 191.00 | 191.00 | 183.00 | 183.00 | 183.00 | 14,064,100 |
| 2022-12-23 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 5,284,000 |
| 2022-12-22 | 190.00 | 196.00 | 189.00 | 195.00 | 195.00 | 12,426,800 |
| 2022-12-21 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | 9,613,100 |
| 2022-12-20 | 195.00 | 196.00 | 190.00 | 191.00 | 191.00 | 10,532,100 |
| 2022-12-19 | 187.00 | 202.00 | 187.00 | 196.00 | 196.00 | 28,280,100 |
| 2022-12-16 | 193.00 | 195.00 | 187.00 | 187.00 | 187.00 | 5,849,700 |
| 2022-12-15 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | 6,997,400 |
| 2022-12-14 | 193.00 | 200.00 | 189.00 | 193.00 | 193.00 | 23,745,100 |
| 2022-12-13 | 185.00 | 194.00 | 183.00 | 191.00 | 191.00 | 10,583,600 |
| 2022-12-12 | 189.00 | 195.00 | 182.00 | 185.00 | 185.00 | 10,450,600 |
| 2022-12-09 | 197.00 | 232.00 | 186.00 | 187.00 | 187.00 | 77,888,600 |
| 2022-12-08 | 197.00 | 202.00 | 191.00 | 197.00 | 197.00 | 12,617,700 |
| 2022-12-07 | 199.00 | 204.00 | 190.00 | 196.00 | 196.00 | 17,489,300 |
| 2022-12-06 | 185.00 | 206.00 | 182.00 | 198.00 | 198.00 | 66,047,200 |
| 2022-12-05 | 182.00 | 187.00 | 180.00 | 184.00 | 184.00 | 3,135,000 |
| 2022-12-02 | 184.00 | 190.00 | 180.00 | 181.00 | 181.00 | 7,006,700 |
| 2022-12-01 | 185.00 | 187.00 | 181.00 | 183.00 | 183.00 | 8,037,100 |
| 2022-11-30 | 180.00 | 196.00 | 180.00 | 184.00 | 184.00 | 15,930,600 |
| 2022-11-29 | 192.00 | 195.00 | 180.00 | 180.00 | 180.00 | 6,763,600 |
| 2022-11-28 | 194.00 | 204.00 | 190.00 | 190.00 | 190.00 | 9,901,700 |
| 2022-11-25 | 202.00 | 204.00 | 193.00 | 194.00 | 194.00 | 13,419,800 |
| 2022-11-24 | 193.00 | 208.00 | 191.00 | 202.00 | 202.00 | 21,447,300 |
| 2022-11-23 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | 5,695,900 |
| 2022-11-22 | 202.00 | 202.00 | 190.00 | 195.00 | 195.00 | 14,120,200 |
| 2022-11-21 | 180.00 | 218.00 | 179.00 | 200.00 | 200.00 | 97,774,000 |
| 2022-11-18 | 182.00 | 187.00 | 179.00 | 180.00 | 180.00 | 3,168,700 |
| 2022-11-17 | 187.00 | 188.00 | 180.00 | 182.00 | 182.00 | 4,959,200 |
| 2022-11-16 | 193.00 | 199.00 | 184.00 | 186.00 | 186.00 | 12,929,400 |
| 2022-11-15 | 195.00 | 198.00 | 189.00 | 192.00 | 192.00 | 5,189,700 |
| 2022-11-14 | 183.00 | 200.00 | 183.00 | 195.00 | 195.00 | 20,347,000 |
| 2022-11-11 | 206.00 | 206.00 | 188.00 | 192.00 | 192.00 | 19,409,700 |
| 2022-11-10 | 176.00 | 212.00 | 176.00 | 202.00 | 202.00 | 114,483,000 |
| 2022-11-09 | 168.00 | 181.00 | 168.00 | 176.00 | 176.00 | 4,475,500 |
| 2022-11-08 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | 5,653,700 |
| 2022-11-07 | 178.00 | 192.00 | 178.00 | 183.00 | 183.00 | 8,781,200 |
| 2022-11-04 | 186.00 | 198.00 | 180.00 | 184.00 | 184.00 | 12,359,300 |
| 2022-11-03 | 186.00 | 212.00 | 177.00 | 190.00 | 190.00 | 39,983,500 |
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.