Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 199.00 | 199.00 | 186.00 | 186.00 | 186.00 | 16,308,200 |
| 2022-11-01 | 212.00 | 212.00 | 198.00 | 199.00 | 199.00 | 9,325,100 |
| 2022-10-31 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 3,554,600 |
| 2022-10-28 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 8,347,700 |
| 2022-10-27 | 208.00 | 222.00 | 208.00 | 208.00 | 208.00 | 16,296,600 |
| 2022-10-26 | 214.00 | 222.00 | 202.00 | 214.00 | 214.00 | 18,264,400 |
| 2022-10-25 | 220.00 | 236.00 | 208.00 | 210.00 | 210.00 | 43,011,000 |
| 2022-10-24 | 228.00 | 232.00 | 216.00 | 220.00 | 220.00 | 11,810,600 |
| 2022-10-21 | 230.00 | 234.00 | 216.00 | 222.00 | 222.00 | 25,827,700 |
| 2022-10-20 | 204.00 | 230.00 | 204.00 | 228.00 | 228.00 | 70,084,700 |
| 2022-10-19 | 212.00 | 226.00 | 199.00 | 204.00 | 204.00 | 19,668,800 |
| 2022-10-18 | 228.00 | 244.00 | 212.00 | 212.00 | 212.00 | 35,430,700 |
| 2022-10-17 | 214.00 | 262.00 | 214.00 | 226.00 | 226.00 | 82,661,400 |
| 2022-10-14 | 248.00 | 260.00 | 230.00 | 230.00 | 230.00 | 18,293,500 |
| 2022-10-13 | 268.00 | 268.00 | 240.00 | 246.00 | 246.00 | 42,443,300 |
| 2022-10-12 | 274.00 | 286.00 | 256.00 | 256.00 | 256.00 | 18,727,700 |
| 2022-10-11 | 294.00 | 298.00 | 274.00 | 274.00 | 274.00 | 25,148,000 |
| 2022-10-10 | 294.00 | 320.00 | 292.00 | 294.00 | 294.00 | 86,677,300 |
| 2022-10-07 | 310.00 | 314.00 | 288.00 | 292.00 | 292.00 | 16,446,700 |
| 2022-10-06 | 314.00 | 326.00 | 300.00 | 306.00 | 306.00 | 23,980,100 |
| 2022-10-05 | 322.00 | 336.00 | 296.00 | 314.00 | 314.00 | 54,944,000 |
| 2022-10-04 | 308.00 | 340.00 | 304.00 | 318.00 | 318.00 | 121,799,700 |
| 2022-10-03 | 262.00 | 332.00 | 262.00 | 304.00 | 304.00 | 293,284,900 |
| 2022-09-30 | 306.00 | 306.00 | 280.00 | 280.00 | 280.00 | 30,501,600 |
| 2022-09-29 | 252.00 | 300.00 | 248.00 | 300.00 | 300.00 | 252,709,400 |
| 2022-09-28 | 212.00 | 250.00 | 197.00 | 248.00 | 248.00 | 257,469,700 |
| 2022-09-27 | 228.00 | 228.00 | 210.00 | 210.00 | 210.00 | 34,048,200 |
| 2022-09-26 | 189.00 | 232.00 | 185.00 | 224.00 | 224.00 | 216,647,400 |
| 2022-09-23 | 152.00 | 206.00 | 152.00 | 184.00 | 184.00 | 251,768,000 |
| 2022-09-22 | 153.00 | 161.00 | 140.00 | 161.00 | 161.00 | 73,997,400 |
| 2022-09-21 | 157.00 | 164.00 | 145.00 | 150.00 | 150.00 | 79,237,100 |
| 2022-09-20 | 142.00 | 160.00 | 142.00 | 155.00 | 155.00 | 82,835,500 |
| 2022-09-19 | 134.00 | 166.00 | 134.00 | 144.00 | 144.00 | 233,708,400 |
| 2022-09-16 | 154.00 | 156.00 | 144.00 | 144.00 | 144.00 | 14,049,800 |
| 2022-09-15 | 120.00 | 154.00 | 118.00 | 154.00 | 154.00 | 236,324,900 |
| 2022-09-14 | 117.00 | 121.00 | 111.00 | 116.00 | 116.00 | 5,293,300 |
| 2022-09-13 | 122.00 | 125.00 | 116.00 | 118.00 | 118.00 | 12,002,800 |
| 2022-09-12 | 116.00 | 128.00 | 110.00 | 121.00 | 121.00 | 68,250,600 |
| 2022-09-09 | 121.00 | 121.00 | 111.00 | 111.00 | 111.00 | 21,287,300 |
| 2022-09-08 | 104.00 | 133.00 | 104.00 | 119.00 | 119.00 | 125,558,500 |
| 2022-09-07 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 787,700 |
| 2022-09-06 | 130.00 | 130.00 | 119.00 | 119.00 | 119.00 | 5,618,600 |
| 2022-09-05 | 110.00 | 131.00 | 110.00 | 127.00 | 127.00 | 179,699,200 |
| 2022-09-02 | 73.000 | 102.00 | 73.000 | 102.00 | 102.00 | 78,464,200 |
| 2022-09-01 | 74.000 | 85.000 | 74.000 | 76.000 | 76.000 | 10,630,000 |
| 2022-08-31 | 80.000 | 84.000 | 79.000 | 79.000 | 79.000 | 7,258,400 |
| 2022-08-30 | 90.000 | 90.000 | 84.000 | 84.000 | 84.000 | 11,116,300 |
| 2022-08-29 | 91.000 | 94.000 | 90.000 | 90.000 | 90.000 | 5,136,600 |
| 2022-08-26 | 90.000 | 97.000 | 90.000 | 92.000 | 92.000 | 6,597,700 |
| 2022-08-25 | 89.000 | 98.000 | 89.000 | 92.000 | 92.000 | 10,047,700 |
| 2022-08-24 | 98.000 | 100.00 | 93.000 | 94.000 | 94.000 | 6,722,400 |
| 2022-08-23 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 2,109,000 |
| 2022-08-22 | 94.000 | 105.00 | 94.000 | 100.00 | 100.00 | 3,414,500 |
| 2022-08-19 | 98.000 | 105.00 | 98.000 | 101.00 | 101.00 | 6,468,700 |
| 2022-08-18 | 95.000 | 105.00 | 95.000 | 102.00 | 102.00 | 5,749,900 |
| 2022-08-16 | 96.000 | 104.00 | 96.000 | 102.00 | 102.00 | 4,560,300 |
| 2022-08-15 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 1,172,700 |
| 2022-08-12 | 99.000 | 107.00 | 99.000 | 102.00 | 102.00 | 6,067,900 |
| 2022-08-11 | 101.00 | 103.00 | 96.000 | 99.000 | 99.000 | 4,023,000 |
| 2022-08-10 | 106.00 | 132.00 | 100.00 | 101.00 | 101.00 | 21,093,200 |
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.