Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-10 | 118.00 | 119.00 | 110.00 | 110.00 | 110.00 | 358,900 |
| 2022-05-09 | 126.00 | 132.00 | 118.00 | 118.00 | 118.00 | 1,506,200 |
| 2022-04-28 | 124.00 | 134.00 | 123.00 | 126.00 | 126.00 | 1,388,800 |
| 2022-04-27 | 132.00 | 183.00 | 132.00 | 132.00 | 132.00 | 4,337,800 |
| 2022-04-26 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 296,800 |
| 2022-04-25 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 664,700 |
| 2022-04-22 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 236,800 |
| 2022-04-21 | 190.00 | 212.00 | 174.00 | 174.00 | 174.00 | 948,100 |
| 2022-04-20 | 186.00 | 204.00 | 183.00 | 187.00 | 187.00 | 554,000 |
| 2022-04-19 | 226.00 | 226.00 | 196.00 | 196.00 | 196.00 | 468,600 |
| 2022-04-18 | 224.00 | 226.00 | 210.00 | 210.00 | 210.00 | 344,600 |
| 2022-04-14 | 240.00 | 244.00 | 224.00 | 224.00 | 224.00 | 248,000 |
| 2022-04-13 | 246.00 | 260.00 | 236.00 | 240.00 | 240.00 | 1,133,500 |
| 2022-04-12 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | 636,400 |
| 2022-04-11 | 270.00 | 270.00 | 252.00 | 270.00 | 270.00 | 1,088,800 |
| 2022-04-08 | 290.00 | 294.00 | 270.00 | 270.00 | 270.00 | 228,800 |
| 2022-04-07 | 306.00 | 310.00 | 290.00 | 290.00 | 290.00 | 696,500 |
| 2022-04-06 | 326.00 | 326.00 | 304.00 | 310.00 | 310.00 | 450,500 |
| 2022-04-05 | 320.00 | 330.00 | 316.00 | 326.00 | 326.00 | 233,500 |
| 2022-04-04 | 336.00 | 338.00 | 316.00 | 338.00 | 338.00 | 211,000 |
| 2022-04-01 | 332.00 | 350.00 | 308.00 | 338.00 | 338.00 | 945,800 |
| 2022-03-31 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-03-30 | 364.00 | 366.00 | 330.00 | 330.00 | 330.00 | 507,400 |
| 2022-03-29 | 380.00 | 380.00 | 354.00 | 354.00 | 354.00 | 374,000 |
| 2022-03-28 | 392.00 | 396.00 | 356.00 | 380.00 | 380.00 | 379,600 |
| 2022-03-25 | 410.00 | 410.00 | 382.00 | 382.00 | 382.00 | 390,600 |
| 2022-03-24 | 438.00 | 442.00 | 410.00 | 410.00 | 410.00 | 147,800 |
| 2022-03-23 | 440.00 | 442.00 | 410.00 | 440.00 | 440.00 | 190,400 |
| 2022-03-22 | 464.00 | 464.00 | 432.00 | 440.00 | 440.00 | 131,100 |
| 2022-03-21 | 484.00 | 510.00 | 452.00 | 464.00 | 464.00 | 139,200 |
| 2022-03-18 | 520.00 | 530.00 | 484.00 | 484.00 | 484.00 | 209,300 |
| 2022-03-17 | 550.00 | 550.00 | 480.00 | 520.00 | 520.00 | 386,700 |
| 2022-03-16 | 575.00 | 600.00 | 515.00 | 515.00 | 515.00 | 1,569,300 |
| 2022-03-15 | 565.00 | 625.00 | 505.00 | 550.00 | 550.00 | 2,972,100 |
| 2022-03-14 | 404.00 | 500.00 | 404.00 | 500.00 | 500.00 | 536,600 |
| 2022-03-11 | 426.00 | 426.00 | 398.00 | 402.00 | 402.00 | 286,000 |
| 2022-03-10 | 456.00 | 456.00 | 426.00 | 426.00 | 426.00 | 224,500 |
| 2022-03-09 | 480.00 | 480.00 | 456.00 | 456.00 | 456.00 | 124,700 |
| 2022-03-08 | 525.00 | 530.00 | 490.00 | 490.00 | 490.00 | 93,700 |
| 2022-03-07 | 540.00 | 575.00 | 525.00 | 525.00 | 525.00 | 1,211,600 |
| 2022-03-04 | 570.00 | 605.00 | 560.00 | 560.00 | 560.00 | 45,500 |
| 2022-03-02 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 29,900 |
| 2022-03-01 | 685.00 | 685.00 | 640.00 | 640.00 | 640.00 | 20,800 |
| 2022-02-25 | 735.00 | 735.00 | 685.00 | 685.00 | 685.00 | 59,200 |
| 2022-02-24 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 500 |
| 2022-02-23 | 780.00 | 780.00 | 735.00 | 735.00 | 735.00 | 600 |
| 2022-02-22 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 400 |
| 2022-02-21 | 770.00 | 785.00 | 740.00 | 775.00 | 775.00 | 900 |
| 2022-02-18 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | 203,000 |
| 2022-02-17 | 780.00 | 780.00 | 745.00 | 770.00 | 770.00 | 2,000 |
| 2022-02-16 | 730.00 | 790.00 | 715.00 | 790.00 | 790.00 | 3,700 |
| 2022-02-15 | 735.00 | 735.00 | 730.00 | 730.00 | 730.00 | 9,300 |
| 2022-02-14 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 4,100 |
| 2022-02-11 | 720.00 | 785.00 | 720.00 | 765.00 | 765.00 | 2,400 |
| 2022-02-10 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 3,500 |
| 2022-02-09 | 725.00 | 755.00 | 725.00 | 755.00 | 755.00 | 400 |
| 2022-02-08 | 770.00 | 785.00 | 720.00 | 725.00 | 725.00 | 17,700 |
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.