Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 281,300 |
| 2026-10-16 | 113.00 | 129.00 | 113.00 | 113.00 | 113.00 | 5,039,600 |
| 2026-10-15 | 137.00 | 152.00 | 131.00 | 132.00 | 132.00 | 33,248,300 |
| 2026-10-14 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 1,417,000 |
| 2026-10-13 | 134.00 | 136.00 | 122.00 | 131.00 | 131.00 | 3,397,500 |
| 2026-10-12 | 147.00 | 148.00 | 129.00 | 131.00 | 131.00 | 6,503,200 |
| 2026-10-09 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | 1,473,800 |
| 2026-10-08 | 146.00 | 150.00 | 145.00 | 146.00 | 146.00 | 2,911,000 |
| 2026-10-07 | 152.00 | 156.00 | 148.00 | 148.00 | 148.00 | 9,879,200 |
| 2026-10-06 | 149.00 | 152.00 | 146.00 | 151.00 | 151.00 | 5,519,100 |
| 2026-10-05 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | 7,047,200 |
| 2026-10-02 | 147.00 | 149.00 | 140.00 | 145.00 | 145.00 | 6,417,400 |
| 2026-10-01 | 154.00 | 156.00 | 146.00 | 147.00 | 147.00 | 14,617,300 |
| 2026-09-30 | 166.00 | 214.00 | 145.00 | 151.00 | 151.00 | 292,418,500 |
| 2026-09-29 | 169.00 | 171.00 | 160.00 | 166.00 | 166.00 | 14,270,200 |
| 2026-09-28 | 158.00 | 176.00 | 152.00 | 168.00 | 168.00 | 58,922,300 |
| 2026-09-25 | 159.00 | 162.00 | 148.00 | 158.00 | 158.00 | 6,708,200 |
| 2026-09-24 | 159.00 | 167.00 | 157.00 | 158.00 | 158.00 | 12,975,600 |
| 2026-09-23 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | 3,105,600 |
| 2026-09-22 | 162.00 | 172.00 | 155.00 | 157.00 | 157.00 | 23,415,800 |
| 2026-09-21 | 160.00 | 165.00 | 159.00 | 160.00 | 160.00 | 5,907,900 |
| 2026-09-18 | 168.00 | 176.00 | 159.00 | 161.00 | 161.00 | 37,894,200 |
| 2026-09-17 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 13,408,400 |
| 2026-09-16 | 173.00 | 176.00 | 163.00 | 166.00 | 166.00 | 30,619,300 |
| 2026-09-15 | 161.00 | 197.00 | 155.00 | 170.00 | 170.00 | 231,283,800 |
| 2026-09-14 | 155.00 | 180.00 | 151.00 | 161.00 | 161.00 | 93,709,300 |
| 2026-09-11 | 160.00 | 160.00 | 145.00 | 152.00 | 152.00 | 8,545,000 |
| 2026-09-10 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 3,091,400 |
| 2026-09-09 | 163.00 | 168.00 | 161.00 | 162.00 | 162.00 | 4,450,300 |
| 2026-09-08 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 1,774,700 |
| 2026-09-07 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 2,035,500 |
| 2026-09-04 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | 2,007,300 |
| 2026-09-03 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 4,212,200 |
| 2026-09-02 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | 2,532,300 |
| 2026-09-01 | 168.00 | 169.00 | 163.00 | 167.00 | 167.00 | 5,702,700 |
| 2026-08-31 | 164.00 | 168.00 | 162.00 | 165.00 | 165.00 | 8,942,600 |
| 2026-08-28 | 163.00 | 167.00 | 160.00 | 162.00 | 162.00 | 5,908,300 |
| 2026-08-27 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 4,750,800 |
| 2026-08-26 | 164.00 | 166.00 | 152.00 | 161.00 | 161.00 | 9,239,300 |
| 2026-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-24 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | 3,209,800 |
| 2026-08-21 | 168.00 | 169.00 | 162.00 | 166.00 | 166.00 | 8,271,200 |
| 2026-08-20 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 6,449,400 |
| 2026-08-19 | 178.00 | 186.00 | 161.00 | 162.00 | 162.00 | 55,913,000 |
| 2026-08-18 | 160.00 | 193.00 | 157.00 | 179.00 | 179.00 | 193,112,400 |
| 2026-08-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-14 | 158.00 | 167.00 | 158.00 | 160.00 | 160.00 | 8,280,900 |
| 2026-08-13 | 162.00 | 164.00 | 158.00 | 158.00 | 158.00 | 6,076,400 |
| 2026-08-12 | 170.00 | 171.00 | 158.00 | 161.00 | 161.00 | 34,849,900 |
| 2026-08-11 | 156.00 | 181.00 | 151.00 | 178.00 | 178.00 | 179,717,800 |
| 2026-08-10 | 143.00 | 164.00 | 138.00 | 156.00 | 156.00 | 78,212,600 |
| 2026-08-07 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 2,278,600 |
| 2026-08-06 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 5,326,500 |
| 2026-08-05 | 143.00 | 150.00 | 141.00 | 147.00 | 147.00 | 11,951,300 |
| 2026-08-04 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | 5,856,800 |
| 2026-08-03 | 155.00 | 155.00 | 140.00 | 143.00 | 143.00 | 11,069,000 |
| 2026-07-31 | 154.00 | 155.00 | 140.00 | 148.00 | 148.00 | 21,608,100 |
| 2026-07-30 | 127.00 | 162.00 | 125.00 | 154.00 | 154.00 | 129,600,000 |
| 2026-07-29 | 127.00 | 133.00 | 122.00 | 126.00 | 126.00 | 26,751,000 |
| 2026-07-28 | 128.00 | 129.00 | 123.00 | 126.00 | 126.00 | 6,552,400 |
Page 1 of 3 · 131 trading daysOlder →
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.