Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | 7,439,300 |
| 2025-02-04 | 166.00 | 175.00 | 160.00 | 170.00 | 170.00 | 28,460,900 |
| 2025-02-03 | 178.00 | 189.00 | 150.00 | 159.00 | 159.00 | 38,829,800 |
| 2025-01-31 | 176.00 | 186.00 | 174.00 | 177.00 | 177.00 | 42,113,100 |
| 2025-01-30 | 174.00 | 181.00 | 166.00 | 173.00 | 173.00 | 17,811,500 |
| 2025-01-24 | 186.00 | 187.00 | 172.00 | 172.00 | 172.00 | 25,358,000 |
| 2025-01-23 | 173.00 | 189.00 | 164.00 | 185.00 | 185.00 | 72,926,800 |
| 2025-01-22 | 164.00 | 188.00 | 164.00 | 170.00 | 170.00 | 55,468,100 |
| 2025-01-21 | 181.00 | 206.00 | 161.00 | 161.00 | 161.00 | 100,189,800 |
| 2025-01-20 | 149.00 | 202.00 | 138.00 | 193.00 | 193.00 | 116,510,100 |
| 2025-01-17 | 165.00 | 166.00 | 149.00 | 150.00 | 150.00 | 14,121,300 |
| 2025-01-16 | 190.00 | 198.00 | 160.00 | 165.00 | 165.00 | 36,086,200 |
| 2025-01-15 | 168.00 | 199.00 | 153.00 | 188.00 | 188.00 | 152,593,500 |
| 2025-01-14 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 5,032,600 |
| 2025-01-13 | 151.00 | 155.00 | 135.00 | 135.00 | 135.00 | 9,272,400 |
| 2025-01-10 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | 4,910,100 |
| 2025-01-09 | 137.00 | 166.00 | 137.00 | 166.00 | 166.00 | 21,317,700 |
| 2025-01-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 648,000 |
| 2025-01-07 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 340,900 |
| 2025-01-06 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4,495,100 |
| 2025-01-03 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-01-02 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-12-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-12-27 | 180.00 | 232.00 | 165.00 | 206.00 | 206.00 | 91,071,500 |
| 2024-12-24 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-12-23 | 144.00 | 181.00 | 144.00 | 177.00 | 177.00 | 114,008,800 |
| 2024-12-20 | 122.00 | 157.00 | 122.00 | 136.00 | 136.00 | 111,012,900 |
| 2024-12-19 | 156.00 | 170.00 | 113.00 | 117.00 | 117.00 | 75,960,600 |
| 2024-12-18 | 118.00 | 148.00 | 116.00 | 148.00 | 148.00 | 158,001,300 |
| 2024-12-17 | 83.000 | 110.00 | 82.000 | 110.00 | 110.00 | 115,159,700 |
| 2024-12-16 | 74.000 | 88.000 | 71.000 | 82.000 | 82.000 | 37,477,100 |
| 2024-12-13 | 66.000 | 76.000 | 66.000 | 72.000 | 72.000 | 18,372,600 |
| 2024-12-12 | 68.000 | 68.000 | 66.000 | 67.000 | 67.000 | 541,500 |
| 2024-12-11 | 67.000 | 68.000 | 66.000 | 68.000 | 68.000 | 733,400 |
| 2024-12-10 | 68.000 | 69.000 | 66.000 | 67.000 | 67.000 | 4,390,800 |
| 2024-12-09 | 70.000 | 76.000 | 66.000 | 67.000 | 67.000 | 30,321,000 |
| 2024-12-06 | 62.000 | 76.000 | 62.000 | 70.000 | 70.000 | 10,525,400 |
| 2024-12-05 | 61.000 | 69.000 | 61.000 | 69.000 | 69.000 | 2,326,300 |
| 2024-12-04 | 67.000 | 69.000 | 67.000 | 68.000 | 68.000 | 637,700 |
| 2024-12-03 | 67.000 | 71.000 | 67.000 | 67.000 | 67.000 | 1,316,600 |
| 2024-12-02 | 60.000 | 77.000 | 60.000 | 69.000 | 69.000 | 18,284,500 |
| 2024-11-29 | 60.000 | 81.000 | 60.000 | 66.000 | 66.000 | 37,303,500 |
| 2024-11-28 | 61.000 | 69.000 | 61.000 | 66.000 | 66.000 | 751,300 |
| 2024-11-26 | 61.000 | 70.000 | 61.000 | 68.000 | 68.000 | 4,925,500 |
| 2024-11-25 | 64.000 | 67.000 | 64.000 | 67.000 | 67.000 | 1,087,700 |
| 2024-11-22 | 63.000 | 67.000 | 63.000 | 65.000 | 65.000 | 909,000 |
| 2024-11-21 | 63.000 | 65.000 | 62.000 | 63.000 | 63.000 | 505,200 |
| 2024-11-20 | 63.000 | 65.000 | 62.000 | 64.000 | 64.000 | 884,100 |
| 2024-11-19 | 63.000 | 65.000 | 63.000 | 64.000 | 64.000 | 455,800 |
| 2024-11-18 | 65.000 | 67.000 | 64.000 | 64.000 | 64.000 | 338,000 |
| 2024-11-15 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 319,500 |
| 2024-11-14 | 65.000 | 69.000 | 64.000 | 66.000 | 66.000 | 2,331,800 |
| 2024-11-13 | 65.000 | 74.000 | 64.000 | 65.000 | 65.000 | 7,928,600 |
| 2024-11-12 | 66.000 | 67.000 | 64.000 | 65.000 | 65.000 | 366,400 |
| 2024-11-11 | 61.000 | 70.000 | 61.000 | 66.000 | 66.000 | 965,500 |
| 2024-11-08 | 60.000 | 69.000 | 60.000 | 68.000 | 68.000 | 625,900 |
| 2024-11-07 | 60.000 | 69.000 | 60.000 | 67.000 | 67.000 | 640,100 |
| 2024-11-06 | 67.000 | 70.000 | 67.000 | 68.000 | 68.000 | 643,700 |
| 2024-11-05 | 63.000 | 72.000 | 63.000 | 67.000 | 67.000 | 1,195,700 |
| 2024-11-04 | 64.000 | 73.000 | 64.000 | 72.000 | 72.000 | 329,700 |
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.