Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 195.00 | 196.00 | 169.00 | 173.00 | 173.00 | 2,782,500 |
| 2026-01-27 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,373,300 |
| 2026-01-26 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1,633,500 |
| 2026-01-23 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 986,900 |
| 2026-01-22 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,924,400 |
| 2026-01-21 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 3,154,400 |
| 2026-01-20 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 2,929,500 |
| 2026-01-19 | 204.00 | 210.00 | 199.00 | 202.00 | 202.00 | 5,862,800 |
| 2026-01-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-01-15 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | 9,681,700 |
| 2026-01-14 | 200.00 | 214.00 | 199.00 | 210.00 | 210.00 | 6,195,200 |
| 2026-01-13 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1,676,400 |
| 2026-01-12 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 2,248,100 |
| 2026-01-09 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 1,012,900 |
| 2026-01-08 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 4,454,100 |
| 2026-01-07 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 4,057,600 |
| 2026-01-06 | 210.00 | 218.00 | 206.00 | 210.00 | 210.00 | 3,161,100 |
| 2026-01-05 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 3,299,800 |
| 2026-01-02 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 4,091,700 |
| 2026-01-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-30 | 214.00 | 250.00 | 202.00 | 212.00 | 212.00 | 30,165,000 |
| 2025-12-29 | 198.00 | 200.00 | 183.00 | 199.00 | 199.00 | 6,307,000 |
| 2025-12-26 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-12-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-12-24 | 208.00 | 208.00 | 192.00 | 198.00 | 198.00 | 4,492,700 |
| 2025-12-23 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 2,376,000 |
| 2025-12-22 | 222.00 | 222.00 | 202.00 | 208.00 | 208.00 | 4,317,500 |
| 2025-12-19 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 1,630,900 |
| 2025-12-18 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | 1,630,100 |
| 2025-12-17 | 248.00 | 258.00 | 238.00 | 238.00 | 238.00 | 5,623,200 |
| 2025-12-16 | 240.00 | 252.00 | 234.00 | 244.00 | 244.00 | 7,878,300 |
| 2025-12-15 | 240.00 | 242.00 | 224.00 | 230.00 | 230.00 | 3,109,100 |
| 2025-12-12 | 222.00 | 244.00 | 222.00 | 236.00 | 236.00 | 9,978,400 |
| 2025-12-11 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 3,035,400 |
| 2025-12-10 | 240.00 | 242.00 | 226.00 | 232.00 | 232.00 | 3,308,400 |
| 2025-12-09 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 3,888,800 |
| 2025-12-08 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 4,058,800 |
| 2025-12-05 | 256.00 | 256.00 | 222.00 | 238.00 | 238.00 | 7,122,200 |
| 2025-12-04 | 272.00 | 272.00 | 254.00 | 256.00 | 256.00 | 7,203,900 |
| 2025-12-03 | 288.00 | 288.00 | 262.00 | 262.00 | 262.00 | 21,189,800 |
| 2025-12-02 | 232.00 | 272.00 | 230.00 | 272.00 | 272.00 | 17,840,000 |
| 2025-12-01 | 240.00 | 246.00 | 230.00 | 232.00 | 232.00 | 2,777,500 |
| 2025-11-28 | 246.00 | 248.00 | 228.00 | 240.00 | 240.00 | 4,038,500 |
| 2025-11-27 | 264.00 | 266.00 | 242.00 | 248.00 | 248.00 | 7,239,400 |
| 2025-11-26 | 274.00 | 276.00 | 234.00 | 264.00 | 264.00 | 14,790,000 |
| 2025-11-25 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | 5,043,800 |
| 2025-11-24 | 284.00 | 288.00 | 276.00 | 276.00 | 276.00 | 15,221,400 |
| 2025-11-21 | 276.00 | 294.00 | 272.00 | 286.00 | 286.00 | 40,950,000 |
| 2025-11-20 | 258.00 | 292.00 | 254.00 | 272.00 | 272.00 | 68,322,500 |
| 2025-11-19 | 230.00 | 276.00 | 224.00 | 258.00 | 258.00 | 81,954,200 |
| 2025-11-18 | 222.00 | 258.00 | 212.00 | 230.00 | 230.00 | 39,587,000 |
| 2025-11-17 | 224.00 | 244.00 | 210.00 | 216.00 | 216.00 | 7,037,000 |
| 2025-11-14 | 226.00 | 258.00 | 214.00 | 224.00 | 224.00 | 21,329,300 |
| 2025-11-13 | 214.00 | 262.00 | 197.00 | 226.00 | 226.00 | 57,920,900 |
| 2025-11-12 | 212.00 | 234.00 | 200.00 | 212.00 | 212.00 | 18,857,800 |
| 2025-11-11 | 187.00 | 199.00 | 175.00 | 199.00 | 199.00 | 5,089,400 |
| 2025-11-10 | 190.00 | 192.00 | 185.00 | 188.00 | 188.00 | 1,673,800 |
| 2025-11-07 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | 966,500 |
| 2025-11-06 | 183.00 | 220.00 | 178.00 | 192.00 | 192.00 | 16,404,000 |
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.