Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 134.00 | 141.00 | 134.00 | 138.00 | 138.00 | 8,379,000 |
| 2026-05-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-04-30 | 141.00 | 144.00 | 134.00 | 136.00 | 136.00 | 8,972,300 |
| 2026-04-29 | 159.00 | 159.00 | 140.00 | 140.00 | 140.00 | 21,342,100 |
| 2026-04-28 | 126.00 | 164.00 | 126.00 | 164.00 | 164.00 | 60,778,400 |
| 2026-04-27 | 124.00 | 129.00 | 122.00 | 122.00 | 122.00 | 883,500 |
| 2026-04-24 | 133.00 | 133.00 | 119.00 | 120.00 | 120.00 | 1,628,200 |
| 2026-04-23 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1,606,900 |
| 2026-04-22 | 131.00 | 144.00 | 131.00 | 133.00 | 133.00 | 3,241,600 |
| 2026-04-21 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 915,200 |
| 2026-04-20 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | 759,900 |
| 2026-04-17 | 135.00 | 138.00 | 131.00 | 132.00 | 132.00 | 1,953,400 |
| 2026-04-16 | 132.00 | 136.00 | 126.00 | 133.00 | 133.00 | 4,127,800 |
| 2026-04-15 | 127.00 | 140.00 | 121.00 | 131.00 | 131.00 | 9,835,800 |
| 2026-04-14 | 117.00 | 122.00 | 116.00 | 120.00 | 120.00 | 4,149,000 |
| 2026-04-13 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 1,877,600 |
| 2026-04-10 | 116.00 | 121.00 | 113.00 | 116.00 | 116.00 | 10,783,000 |
| 2026-04-09 | 114.00 | 122.00 | 113.00 | 116.00 | 116.00 | 4,525,900 |
| 2026-04-08 | 111.00 | 118.00 | 111.00 | 114.00 | 114.00 | 969,500 |
| 2026-04-07 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 91,500 |
| 2026-04-06 | 113.00 | 114.00 | 108.00 | 113.00 | 113.00 | 357,600 |
| 2026-04-02 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 716,400 |
| 2026-04-01 | 115.00 | 122.00 | 113.00 | 116.00 | 116.00 | 4,282,000 |
| 2026-03-31 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 1,038,200 |
| 2026-03-30 | 116.00 | 128.00 | 107.00 | 113.00 | 113.00 | 9,246,800 |
| 2026-03-27 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 931,800 |
| 2026-03-26 | 117.00 | 126.00 | 113.00 | 117.00 | 117.00 | 2,659,500 |
| 2026-03-25 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 373,000 |
| 2026-03-17 | 109.00 | 118.00 | 107.00 | 112.00 | 112.00 | 1,986,900 |
| 2026-03-16 | 120.00 | 121.00 | 104.00 | 110.00 | 110.00 | 1,850,100 |
| 2026-03-13 | 124.00 | 128.00 | 120.00 | 122.00 | 122.00 | 1,247,700 |
| 2026-03-12 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 547,100 |
| 2026-03-11 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | 1,815,700 |
| 2026-03-10 | 124.00 | 135.00 | 120.00 | 127.00 | 127.00 | 4,594,100 |
| 2026-03-09 | 150.00 | 174.00 | 123.00 | 123.00 | 123.00 | 55,889,700 |
| 2026-03-06 | 140.00 | 147.00 | 140.00 | 144.00 | 144.00 | 3,062,500 |
| 2026-03-05 | 140.00 | 148.00 | 140.00 | 144.00 | 144.00 | 2,243,000 |
| 2026-03-04 | 144.00 | 148.00 | 138.00 | 139.00 | 139.00 | 2,566,600 |
| 2026-03-03 | 144.00 | 152.00 | 141.00 | 146.00 | 146.00 | 1,051,600 |
| 2026-03-02 | 148.00 | 155.00 | 145.00 | 145.00 | 145.00 | 2,843,800 |
| 2026-02-27 | 161.00 | 168.00 | 156.00 | 161.00 | 161.00 | 2,823,500 |
| 2026-02-26 | 159.00 | 162.00 | 155.00 | 159.00 | 159.00 | 2,020,100 |
| 2026-02-25 | 163.00 | 168.00 | 157.00 | 159.00 | 159.00 | 6,197,400 |
| 2026-02-24 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | 12,620,300 |
| 2026-02-23 | 164.00 | 174.00 | 162.00 | 166.00 | 166.00 | 12,757,900 |
| 2026-02-20 | 164.00 | 168.00 | 160.00 | 163.00 | 163.00 | 6,417,000 |
| 2026-02-19 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 12,656,400 |
| 2026-02-18 | 159.00 | 166.00 | 157.00 | 163.00 | 163.00 | 6,065,100 |
| 2026-02-13 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 2,906,100 |
| 2026-02-12 | 161.00 | 163.00 | 157.00 | 158.00 | 158.00 | 3,161,100 |
| 2026-02-11 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | 8,561,200 |
| 2026-02-10 | 155.00 | 163.00 | 155.00 | 159.00 | 159.00 | 15,811,500 |
| 2026-02-09 | 172.00 | 172.00 | 151.00 | 154.00 | 154.00 | 21,891,500 |
| 2026-02-06 | 153.00 | 194.00 | 153.00 | 175.00 | 175.00 | 109,577,200 |
| 2026-02-05 | 150.00 | 150.00 | 141.00 | 144.00 | 144.00 | 4,496,500 |
| 2026-02-04 | 170.00 | 198.00 | 140.00 | 145.00 | 145.00 | 24,487,700 |
| 2026-02-03 | 154.00 | 175.00 | 141.00 | 161.00 | 161.00 | 3,388,300 |
| 2026-02-02 | 183.00 | 188.00 | 156.00 | 156.00 | 156.00 | 2,295,700 |
| 2026-01-30 | 176.00 | 194.00 | 176.00 | 183.00 | 183.00 | 451,700 |
| 2026-01-29 | 152.00 | 195.00 | 148.00 | 176.00 | 176.00 | 3,266,700 |
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.