Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 115.00 | 134.00 | 115.00 | 126.00 | 126.00 | 23,676,800 |
| 2025-05-09 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 812,100 |
| 2025-05-08 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | 2,682,700 |
| 2025-05-07 | 120.00 | 124.00 | 115.00 | 118.00 | 118.00 | 3,002,900 |
| 2025-05-06 | 126.00 | 127.00 | 120.00 | 121.00 | 121.00 | 1,738,500 |
| 2025-05-05 | 126.00 | 130.00 | 124.00 | 125.00 | 125.00 | 1,755,200 |
| 2025-05-02 | 125.00 | 130.00 | 125.00 | 126.00 | 126.00 | 2,681,200 |
| 2025-04-30 | 133.00 | 134.00 | 123.00 | 125.00 | 125.00 | 6,284,100 |
| 2025-04-29 | 121.00 | 134.00 | 120.00 | 132.00 | 132.00 | 22,689,200 |
| 2025-04-28 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | 3,681,000 |
| 2025-04-25 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | 7,258,400 |
| 2025-04-24 | 115.00 | 144.00 | 111.00 | 122.00 | 122.00 | 46,511,700 |
| 2025-04-23 | 117.00 | 118.00 | 111.00 | 114.00 | 114.00 | 3,797,400 |
| 2025-04-22 | 120.00 | 122.00 | 115.00 | 117.00 | 117.00 | 5,746,500 |
| 2025-04-21 | 111.00 | 130.00 | 110.00 | 120.00 | 120.00 | 30,470,800 |
| 2025-04-17 | 118.00 | 132.00 | 105.00 | 105.00 | 105.00 | 34,942,400 |
| 2025-04-16 | 84.000 | 110.00 | 84.000 | 110.00 | 110.00 | 28,606,200 |
| 2025-04-15 | 83.000 | 90.000 | 80.000 | 82.000 | 82.000 | 6,336,200 |
| 2025-04-14 | 83.000 | 86.000 | 79.000 | 82.000 | 82.000 | 1,761,100 |
| 2025-04-11 | 80.000 | 83.000 | 79.000 | 81.000 | 81.000 | 2,136,600 |
| 2025-04-10 | 81.000 | 88.000 | 80.000 | 80.000 | 80.000 | 1,765,200 |
| 2025-04-09 | 85.000 | 89.000 | 75.000 | 80.000 | 80.000 | 2,872,200 |
| 2025-04-08 | 90.000 | 93.000 | 83.000 | 87.000 | 87.000 | 2,145,200 |
| 2025-03-27 | 95.000 | 98.000 | 92.000 | 97.000 | 97.000 | 2,128,000 |
| 2025-03-26 | 93.000 | 101.00 | 93.000 | 94.000 | 94.000 | 2,039,300 |
| 2025-03-25 | 95.000 | 100.00 | 91.000 | 93.000 | 93.000 | 2,534,600 |
| 2025-03-24 | 108.00 | 108.00 | 90.000 | 95.000 | 95.000 | 5,141,600 |
| 2025-03-21 | 100.00 | 104.00 | 95.000 | 102.00 | 102.00 | 2,772,800 |
| 2025-03-20 | 106.00 | 111.00 | 97.000 | 100.00 | 100.00 | 5,953,100 |
| 2025-03-19 | 94.000 | 117.00 | 89.000 | 103.00 | 103.00 | 31,113,700 |
| 2025-03-18 | 102.00 | 106.00 | 81.000 | 94.000 | 94.000 | 4,135,100 |
| 2025-03-17 | 106.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,722,600 |
| 2025-03-14 | 112.00 | 115.00 | 104.00 | 106.00 | 106.00 | 2,729,800 |
| 2025-03-13 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,870,500 |
| 2025-03-12 | 115.00 | 117.00 | 109.00 | 111.00 | 111.00 | 3,277,400 |
| 2025-03-11 | 121.00 | 121.00 | 111.00 | 115.00 | 115.00 | 2,810,500 |
| 2025-03-10 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 910,900 |
| 2025-03-07 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1,947,400 |
| 2025-03-06 | 121.00 | 124.00 | 118.00 | 123.00 | 123.00 | 2,756,300 |
| 2025-03-05 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 3,830,600 |
| 2025-03-04 | 125.00 | 128.00 | 119.00 | 119.00 | 119.00 | 3,355,800 |
| 2025-03-03 | 122.00 | 131.00 | 121.00 | 125.00 | 125.00 | 3,345,700 |
| 2025-02-28 | 130.00 | 136.00 | 119.00 | 120.00 | 120.00 | 5,650,900 |
| 2025-02-27 | 129.00 | 145.00 | 126.00 | 130.00 | 130.00 | 17,561,600 |
| 2025-02-26 | 128.00 | 135.00 | 120.00 | 126.00 | 126.00 | 4,512,400 |
| 2025-02-25 | 141.00 | 143.00 | 125.00 | 129.00 | 129.00 | 7,305,900 |
| 2025-02-24 | 150.00 | 150.00 | 138.00 | 141.00 | 141.00 | 13,027,100 |
| 2025-02-21 | 156.00 | 159.00 | 151.00 | 151.00 | 151.00 | 7,923,600 |
| 2025-02-20 | 150.00 | 156.00 | 150.00 | 155.00 | 155.00 | 10,451,000 |
| 2025-02-19 | 154.00 | 160.00 | 148.00 | 150.00 | 150.00 | 22,639,300 |
| 2025-02-18 | 144.00 | 166.00 | 140.00 | 154.00 | 154.00 | 76,049,200 |
| 2025-02-17 | 136.00 | 144.00 | 132.00 | 143.00 | 143.00 | 12,162,400 |
| 2025-02-14 | 134.00 | 147.00 | 134.00 | 136.00 | 136.00 | 9,699,000 |
| 2025-02-13 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 3,240,300 |
| 2025-02-12 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 2,807,200 |
| 2025-02-11 | 143.00 | 158.00 | 138.00 | 139.00 | 139.00 | 18,931,400 |
| 2025-02-10 | 146.00 | 152.00 | 132.00 | 140.00 | 140.00 | 7,260,200 |
| 2025-02-07 | 163.00 | 164.00 | 139.00 | 144.00 | 144.00 | 10,481,300 |
| 2025-02-06 | 166.00 | 167.00 | 158.00 | 159.00 | 159.00 | 7,091,800 |
| 2025-02-05 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | 7,439,300 |
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.