Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 127.00 | 137.00 | 124.00 | 126.00 | 126.00 | 18,589,900 |
| 2026-07-24 | 123.00 | 130.00 | 120.00 | 123.00 | 123.00 | 7,969,700 |
| 2026-07-23 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | 5,891,900 |
| 2026-07-22 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 3,481,400 |
| 2026-07-21 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 4,845,400 |
| 2026-07-20 | 133.00 | 134.00 | 127.00 | 131.00 | 131.00 | 10,692,200 |
| 2026-07-17 | 125.00 | 142.00 | 123.00 | 132.00 | 132.00 | 71,296,500 |
| 2026-07-16 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | 7,209,200 |
| 2026-07-15 | 120.00 | 129.00 | 119.00 | 123.00 | 123.00 | 19,229,700 |
| 2026-07-14 | 120.00 | 129.00 | 117.00 | 120.00 | 120.00 | 28,092,500 |
| 2026-07-13 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 7,022,100 |
| 2026-07-10 | 121.00 | 126.00 | 118.00 | 119.00 | 119.00 | 6,236,600 |
| 2026-07-09 | 120.00 | 137.00 | 118.00 | 119.00 | 119.00 | 26,010,300 |
| 2026-07-08 | 111.00 | 146.00 | 111.00 | 120.00 | 120.00 | 96,887,800 |
| 2026-07-07 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 3,370,600 |
| 2026-07-06 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 3,548,600 |
| 2026-07-03 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1,833,800 |
| 2026-07-02 | 112.00 | 116.00 | 106.00 | 107.00 | 107.00 | 2,418,500 |
| 2026-07-01 | 100.00 | 118.00 | 99.000 | 109.00 | 109.00 | 14,435,500 |
| 2026-06-30 | 105.00 | 107.00 | 98.000 | 100.00 | 100.00 | 1,830,500 |
| 2026-06-29 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | 809,900 |
| 2026-06-26 | 112.00 | 113.00 | 107.00 | 109.00 | 109.00 | 653,100 |
| 2026-06-25 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 873,300 |
| 2026-06-24 | 114.00 | 116.00 | 104.00 | 109.00 | 109.00 | 3,122,900 |
| 2026-06-23 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | 2,783,600 |
| 2026-06-22 | 117.00 | 121.00 | 113.00 | 115.00 | 115.00 | 5,011,700 |
| 2026-06-19 | 113.00 | 127.00 | 111.00 | 117.00 | 117.00 | 25,689,200 |
| 2026-06-18 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | 2,381,900 |
| 2026-06-17 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | 3,203,800 |
| 2026-06-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-06-15 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | 6,788,300 |
| 2026-06-12 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | 6,240,800 |
| 2026-06-11 | 109.00 | 120.00 | 108.00 | 115.00 | 115.00 | 10,022,100 |
| 2026-06-10 | 106.00 | 116.00 | 100.00 | 109.00 | 109.00 | 15,923,300 |
| 2026-06-09 | 100.00 | 118.00 | 100.00 | 107.00 | 107.00 | 37,507,700 |
| 2026-06-08 | 109.00 | 109.00 | 96.000 | 97.000 | 97.000 | 9,981,100 |
| 2026-06-05 | 125.00 | 128.00 | 112.00 | 112.00 | 112.00 | 20,061,400 |
| 2026-06-04 | 136.00 | 141.00 | 131.00 | 131.00 | 131.00 | 14,657,100 |
| 2026-06-03 | 164.00 | 165.00 | 154.00 | 154.00 | 154.00 | 19,854,400 |
| 2026-06-02 | 218.00 | 252.00 | 181.00 | 181.00 | 181.00 | 214,483,000 |
| 2026-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-29 | 158.00 | 212.00 | 158.00 | 212.00 | 212.00 | 128,901,000 |
| 2026-05-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-27 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-26 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | 5,563,800 |
| 2026-05-25 | 164.00 | 167.00 | 160.00 | 164.00 | 164.00 | 7,135,100 |
| 2026-05-22 | 169.00 | 171.00 | 160.00 | 165.00 | 165.00 | 32,641,600 |
| 2026-05-21 | 161.00 | 200.00 | 141.00 | 174.00 | 174.00 | 239,724,200 |
| 2026-05-20 | 167.00 | 168.00 | 156.00 | 162.00 | 162.00 | 7,815,700 |
| 2026-05-19 | 159.00 | 174.00 | 150.00 | 167.00 | 167.00 | 27,828,400 |
| 2026-05-18 | 168.00 | 170.00 | 155.00 | 157.00 | 157.00 | 12,733,300 |
| 2026-05-15 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-14 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-13 | 155.00 | 174.00 | 138.00 | 168.00 | 168.00 | 70,782,100 |
| 2026-05-12 | 125.00 | 166.00 | 125.00 | 155.00 | 155.00 | 63,033,500 |
| 2026-05-11 | 136.00 | 136.00 | 121.00 | 125.00 | 125.00 | 4,082,200 |
| 2026-05-08 | 133.00 | 137.00 | 128.00 | 135.00 | 135.00 | 3,654,200 |
| 2026-05-07 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,931,000 |
| 2026-05-06 | 140.00 | 145.00 | 133.00 | 135.00 | 135.00 | 6,437,400 |
| 2026-05-05 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 4,942,300 |
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.