Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 745.00 | 755.00 | 710.00 | 730.00 | 730.00 | 9,400 |
| 2022-02-04 | 715.00 | 745.00 | 695.00 | 730.00 | 730.00 | 5,700 |
| 2022-02-03 | 730.00 | 800.00 | 680.00 | 715.00 | 715.00 | 11,600 |
| 2022-02-02 | 735.00 | 800.00 | 675.00 | 715.00 | 715.00 | 96,300 |
| 2022-01-31 | 795.00 | 800.00 | 705.00 | 710.00 | 710.00 | 116,000 |
| 2022-01-28 | 810.00 | 925.00 | 755.00 | 755.00 | 755.00 | 6,461,200 |
| 2022-01-27 | 830.00 | 920.00 | 785.00 | 810.00 | 810.00 | 6,396,100 |
| 2022-01-26 | 830.00 | 875.00 | 785.00 | 840.00 | 840.00 | 6,205,900 |
| 2022-01-25 | 860.00 | 880.00 | 800.00 | 840.00 | 840.00 | 6,510,700 |
| 2022-01-24 | 910.00 | 910.00 | 845.00 | 855.00 | 855.00 | 5,785,000 |
| 2022-01-21 | 970.00 | 970.00 | 905.00 | 905.00 | 905.00 | 5,461,800 |
| 2022-01-20 | 960.00 | 970.00 | 900.00 | 970.00 | 970.00 | 5,544,600 |
| 2022-01-19 | 965.00 | 970.00 | 900.00 | 965.00 | 965.00 | 945,900 |
| 2022-01-18 | 915.00 | 995.00 | 915.00 | 965.00 | 965.00 | 1,105,000 |
| 2022-01-17 | 925.00 | 925.00 | 915.00 | 915.00 | 915.00 | 5,400 |
| 2022-01-14 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 3,500 |
| 2022-01-13 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2022-01-12 | 925.00 | 925.00 | 920.00 | 925.00 | 925.00 | 1,500 |
| 2022-01-11 | 945.00 | 945.00 | 890.00 | 890.00 | 890.00 | 94,100 |
| 2022-01-10 | 920.00 | 950.00 | 860.00 | 950.00 | 950.00 | 718,700 |
| 2022-01-07 | 850.00 | 920.00 | 840.00 | 920.00 | 920.00 | 1,264,200 |
| 2022-01-06 | 910.00 | 910.00 | 860.00 | 860.00 | 860.00 | 930,800 |
| 2022-01-05 | 890.00 | 920.00 | 890.00 | 920.00 | 920.00 | 1,353,200 |
| 2022-01-04 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 62,900 |
| 2022-01-03 | 1,100.00 | 1,105.00 | 1,025.00 | 1,025.00 | 1,025.00 | 149,900 |
| 2021-12-30 | 935.00 | 1,145.00 | 915.00 | 1,100.00 | 1,100.00 | 1,441,400 |
| 2021-12-29 | 860.00 | 925.00 | 860.00 | 925.00 | 925.00 | 1,267,000 |
| 2021-12-28 | 910.00 | 910.00 | 855.00 | 855.00 | 855.00 | 2,800 |
| 2021-12-27 | 895.00 | 910.00 | 835.00 | 910.00 | 910.00 | 43,500 |
| 2021-12-24 | 895.00 | 920.00 | 895.00 | 895.00 | 895.00 | 1,145,400 |
| 2021-12-23 | 925.00 | 930.00 | 855.00 | 895.00 | 895.00 | 196,900 |
| 2021-12-22 | 740.00 | 920.00 | 740.00 | 915.00 | 915.00 | 1,393,700 |
| 2021-12-21 | 740.00 | 770.00 | 740.00 | 740.00 | 740.00 | 1,049,200 |
| 2021-12-20 | 825.00 | 825.00 | 770.00 | 795.00 | 795.00 | 1,348,300 |
| 2021-12-17 | 885.00 | 890.00 | 825.00 | 825.00 | 825.00 | 1,178,000 |
| 2021-12-16 | 955.00 | 970.00 | 875.00 | 885.00 | 885.00 | 1,139,600 |
| 2021-12-15 | 895.00 | 940.00 | 820.00 | 940.00 | 940.00 | 1,259,100 |
| 2021-12-14 | 935.00 | 975.00 | 870.00 | 880.00 | 880.00 | 997,900 |
| 2021-12-13 | 940.00 | 1,010.00 | 905.00 | 935.00 | 935.00 | 1,093,800 |
| 2021-12-10 | 925.00 | 965.00 | 885.00 | 940.00 | 940.00 | 916,900 |
| 2021-12-09 | 950.00 | 1,000.00 | 925.00 | 925.00 | 925.00 | 840,500 |
| 2021-12-08 | 945.00 | 970.00 | 895.00 | 950.00 | 950.00 | 860,000 |
| 2021-12-07 | 945.00 | 1,000.00 | 930.00 | 945.00 | 945.00 | 858,300 |
| 2021-12-06 | 935.00 | 1,035.00 | 935.00 | 945.00 | 945.00 | 60,700 |
| 2021-12-03 | 925.00 | 950.00 | 865.00 | 935.00 | 935.00 | 956,200 |
| 2021-12-02 | 960.00 | 1,030.00 | 875.00 | 925.00 | 925.00 | 315,300 |
| 2021-12-01 | 755.00 | 940.00 | 705.00 | 940.00 | 940.00 | 1,287,800 |
| 2021-11-30 | 750.00 | 820.00 | 700.00 | 755.00 | 755.00 | 559,100 |
| 2021-11-29 | 800.00 | 820.00 | 745.00 | 750.00 | 750.00 | 102,700 |
| 2021-11-26 | 785.00 | 975.00 | 745.00 | 800.00 | 800.00 | 448,100 |
| 2021-11-25 | 630.00 | 785.00 | 630.00 | 785.00 | 785.00 | 278,900 |
| 2021-11-24 | 505.00 | 630.00 | 500.00 | 630.00 | 630.00 | 413,800 |
| 2021-11-23 | 540.00 | 540.00 | 505.00 | 505.00 | 505.00 | 12,900 |
| 2021-11-22 | 575.00 | 575.00 | 535.00 | 540.00 | 540.00 | 33,000 |
| 2021-11-19 | 615.00 | 615.00 | 575.00 | 575.00 | 575.00 | 45,400 |
| 2021-11-18 | 494.00 | 615.00 | 494.00 | 615.00 | 615.00 | 26,900 |
| 2021-11-17 | 496.00 | 535.00 | 494.00 | 496.00 | 496.00 | 6,400 |
| 2021-11-16 | 478.00 | 515.00 | 478.00 | 496.00 | 496.00 | 82,900 |
| 2021-11-15 | 500.00 | 505.00 | 486.00 | 500.00 | 500.00 | 98,100 |
| 2021-11-12 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 800 |
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.