Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 107.00 | 114.00 | 105.00 | 109.00 | 109.00 | 2,050,500 |
| 2025-08-12 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 619,400 |
| 2025-08-11 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 692,900 |
| 2025-08-08 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,066,500 |
| 2025-08-07 | 102.00 | 121.00 | 102.00 | 105.00 | 105.00 | 10,775,600 |
| 2025-08-06 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 367,200 |
| 2025-08-05 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 743,900 |
| 2025-08-04 | 104.00 | 109.00 | 100.00 | 103.00 | 103.00 | 1,557,600 |
| 2025-08-01 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 529,200 |
| 2025-07-31 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 557,700 |
| 2025-07-30 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 649,700 |
| 2025-07-29 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 395,000 |
| 2025-07-28 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 468,600 |
| 2025-07-25 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 370,600 |
| 2025-07-24 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 689,000 |
| 2025-07-23 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | 856,000 |
| 2025-07-22 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 886,700 |
| 2025-07-21 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 606,000 |
| 2025-07-18 | 113.00 | 118.00 | 110.00 | 112.00 | 112.00 | 2,955,000 |
| 2025-07-17 | 100.00 | 124.00 | 100.00 | 113.00 | 113.00 | 11,449,600 |
| 2025-07-16 | 97.000 | 103.00 | 94.000 | 102.00 | 102.00 | 1,679,200 |
| 2025-07-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-02 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-26 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,170,800 |
| 2025-06-25 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | 2,075,300 |
| 2025-06-24 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 428,200 |
| 2025-06-23 | 106.00 | 109.00 | 98.000 | 102.00 | 102.00 | 2,667,900 |
| 2025-06-20 | 103.00 | 125.00 | 101.00 | 106.00 | 106.00 | 10,748,900 |
| 2025-06-19 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 883,200 |
| 2025-06-18 | 101.00 | 103.00 | 98.000 | 103.00 | 103.00 | 1,088,100 |
| 2025-06-17 | 110.00 | 114.00 | 96.000 | 101.00 | 101.00 | 5,343,100 |
| 2025-06-16 | 114.00 | 115.00 | 105.00 | 110.00 | 110.00 | 1,320,900 |
| 2025-06-13 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 861,100 |
| 2025-06-12 | 112.00 | 126.00 | 112.00 | 119.00 | 119.00 | 3,053,200 |
| 2025-06-11 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 1,167,900 |
| 2025-06-10 | 102.00 | 128.00 | 88.000 | 115.00 | 115.00 | 22,223,400 |
| 2025-06-05 | 110.00 | 110.00 | 100.00 | 102.00 | 102.00 | 2,636,700 |
| 2025-06-04 | 115.00 | 116.00 | 108.00 | 110.00 | 110.00 | 1,477,400 |
| 2025-06-03 | 119.00 | 124.00 | 114.00 | 114.00 | 114.00 | 1,814,800 |
| 2025-06-02 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 779,600 |
| 2025-05-28 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 1,252,700 |
| 2025-05-27 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 687,800 |
| 2025-05-26 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 649,600 |
| 2025-05-23 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 397,100 |
| 2025-05-22 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 2,510,700 |
| 2025-05-21 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 928,600 |
| 2025-05-20 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 988,400 |
| 2025-05-19 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,400,500 |
| 2025-05-16 | 129.00 | 131.00 | 124.00 | 126.00 | 126.00 | 1,592,400 |
| 2025-05-15 | 126.00 | 130.00 | 124.00 | 126.00 | 126.00 | 2,827,700 |
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.