Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 183.00 | 183.00 | 177.00 | 180.00 | 177.02 | 50,751,000 |
| 2026-05-07 | 181.00 | 184.00 | 180.00 | 183.00 | 179.97 | 76,530,400 |
| 2026-05-06 | 180.00 | 182.00 | 177.00 | 180.00 | 177.02 | 53,472,300 |
| 2026-05-05 | 180.00 | 180.00 | 176.00 | 178.00 | 175.06 | 37,507,300 |
| 2026-05-04 | 181.00 | 183.00 | 177.00 | 179.00 | 176.04 | 48,174,100 |
| 2026-05-01 | 180.00 | 180.00 | 180.00 | 180.00 | 177.02 | 0 |
| 2026-04-30 | 188.00 | 189.00 | 177.00 | 180.00 | 177.02 | 79,486,200 |
| 2026-04-29 | 188.00 | 190.00 | 184.00 | 187.00 | 183.91 | 82,168,600 |
| 2026-04-28 | 185.00 | 189.00 | 182.00 | 186.00 | 182.92 | 75,047,000 |
| 2026-04-27 | 185.00 | 190.00 | 183.00 | 185.00 | 181.94 | 52,815,800 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 2.0349 IDR |
| 2025-07-07 | 1.7669 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.