Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 106.00 | 132.00 | 100.00 | 101.00 | 101.00 | 21,093,200 |
| 2022-08-09 | 106.00 | 112.00 | 106.00 | 106.00 | 106.00 | 2,724,600 |
| 2022-08-08 | 109.00 | 118.00 | 109.00 | 112.00 | 112.00 | 5,516,400 |
| 2022-08-05 | 111.00 | 123.00 | 111.00 | 117.00 | 117.00 | 4,394,800 |
| 2022-08-04 | 127.00 | 128.00 | 119.00 | 119.00 | 119.00 | 3,974,500 |
| 2022-08-03 | 136.00 | 138.00 | 127.00 | 127.00 | 127.00 | 7,137,700 |
| 2022-08-02 | 127.00 | 140.00 | 127.00 | 136.00 | 136.00 | 10,699,500 |
| 2022-08-01 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 15,403,900 |
| 2022-07-29 | 145.00 | 146.00 | 137.00 | 137.00 | 137.00 | 28,775,300 |
| 2022-07-28 | 149.00 | 151.00 | 139.00 | 146.00 | 146.00 | 26,707,700 |
| 2022-07-27 | 142.00 | 156.00 | 141.00 | 148.00 | 148.00 | 47,635,800 |
| 2022-07-26 | 141.00 | 149.00 | 141.00 | 141.00 | 141.00 | 3,405,500 |
| 2022-07-25 | 153.00 | 166.00 | 151.00 | 151.00 | 151.00 | 4,473,300 |
| 2022-07-22 | 174.00 | 188.00 | 161.00 | 162.00 | 162.00 | 48,483,300 |
| 2022-07-21 | 169.00 | 174.00 | 163.00 | 164.00 | 164.00 | 6,865,900 |
| 2022-07-20 | 175.00 | 177.00 | 164.00 | 171.00 | 171.00 | 3,691,100 |
| 2022-07-19 | 171.00 | 189.00 | 169.00 | 175.00 | 175.00 | 16,951,400 |
| 2022-07-18 | 194.00 | 194.00 | 181.00 | 181.00 | 181.00 | 1,839,000 |
| 2022-07-15 | 194.00 | 200.00 | 194.00 | 194.00 | 194.00 | 281,400 |
| 2022-07-14 | 228.00 | 228.00 | 208.00 | 208.00 | 208.00 | 1,739,600 |
| 2022-07-13 | 196.00 | 248.00 | 196.00 | 222.00 | 222.00 | 27,942,500 |
| 2022-07-12 | 171.00 | 230.00 | 160.00 | 195.00 | 195.00 | 31,986,700 |
| 2022-07-11 | 171.00 | 178.00 | 171.00 | 171.00 | 171.00 | 1,758,400 |
| 2022-07-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 117,200 |
| 2022-07-07 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 94,800 |
| 2022-07-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 163,900 |
| 2022-07-05 | 224.00 | 234.00 | 224.00 | 224.00 | 224.00 | 158,400 |
| 2022-07-04 | 286.00 | 320.00 | 240.00 | 240.00 | 240.00 | 9,990,000 |
| 2022-07-01 | 190.00 | 256.00 | 190.00 | 256.00 | 256.00 | 3,034,100 |
| 2022-06-30 | 153.00 | 190.00 | 142.00 | 190.00 | 190.00 | 8,394,100 |
| 2022-06-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 301,700 |
| 2022-06-28 | 128.00 | 129.00 | 119.00 | 129.00 | 129.00 | 948,300 |
| 2022-06-27 | 112.00 | 118.00 | 110.00 | 118.00 | 118.00 | 333,100 |
| 2022-06-24 | 99.000 | 108.00 | 99.000 | 108.00 | 108.00 | 562,800 |
| 2022-06-23 | 99.000 | 99.000 | 94.000 | 99.000 | 99.000 | 42,100 |
| 2022-06-22 | 98.000 | 99.000 | 94.000 | 98.000 | 98.000 | 126,500 |
| 2022-06-21 | 98.000 | 98.000 | 94.000 | 98.000 | 98.000 | 81,100 |
| 2022-06-20 | 98.000 | 98.000 | 93.000 | 98.000 | 98.000 | 85,600 |
| 2022-06-17 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 138,100 |
| 2022-06-16 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 98,100 |
| 2022-06-15 | 99.000 | 105.00 | 97.000 | 103.00 | 103.00 | 131,600 |
| 2022-06-14 | 106.00 | 110.00 | 99.000 | 99.000 | 99.000 | 168,400 |
| 2022-06-13 | 98.000 | 107.00 | 95.000 | 105.00 | 105.00 | 570,600 |
| 2022-06-10 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 129,300 |
| 2022-06-09 | 102.00 | 104.00 | 97.000 | 100.00 | 100.00 | 347,700 |
| 2022-06-08 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 208,700 |
| 2022-06-07 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 420,500 |
| 2022-06-06 | 117.00 | 121.00 | 108.00 | 108.00 | 108.00 | 935,700 |
| 2022-06-03 | 111.00 | 122.00 | 111.00 | 116.00 | 116.00 | 1,079,000 |
| 2022-06-02 | 110.00 | 111.00 | 105.00 | 111.00 | 111.00 | 254,500 |
| 2022-05-31 | 112.00 | 123.00 | 105.00 | 110.00 | 110.00 | 1,168,100 |
| 2022-05-30 | 110.00 | 121.00 | 103.00 | 112.00 | 112.00 | 2,113,100 |
| 2022-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
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.