Kawasan Industri Jababeka Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 210,313,200 |
| 2026-10-22 | 120.00 | 129.00 | 119.00 | 127.00 | 127.00 | 193,972,600 |
| 2026-10-21 | 124.00 | 126.00 | 118.00 | 125.00 | 125.00 | 198,863,400 |
| 2026-10-20 | 109.00 | 123.00 | 109.00 | 121.00 | 121.00 | 205,941,800 |
| 2026-10-19 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 235,446,000 |
| 2026-10-16 | 119.00 | 127.00 | 119.00 | 123.00 | 123.00 | 343,735,400 |
| 2026-10-15 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 101,444,300 |
| 2026-10-14 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 103,189,800 |
| 2026-10-13 | 144.00 | 150.00 | 138.00 | 150.00 | 150.00 | 142,160,400 |
| 2026-10-12 | 151.00 | 153.00 | 141.00 | 143.00 | 143.00 | 210,759,500 |
| 2026-10-09 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 160,060,200 |
| 2026-10-08 | 160.00 | 161.00 | 152.00 | 155.00 | 155.00 | 104,035,100 |
| 2026-10-07 | 162.00 | 163.00 | 154.00 | 160.00 | 160.00 | 134,655,700 |
| 2026-10-06 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 255,729,400 |
| 2026-10-05 | 151.00 | 164.00 | 150.00 | 162.00 | 162.00 | 608,508,200 |
| 2026-10-02 | 158.00 | 159.00 | 151.00 | 151.00 | 151.00 | 135,336,400 |
| 2026-10-01 | 160.00 | 161.00 | 151.00 | 158.00 | 158.00 | 162,876,600 |
| 2026-09-30 | 165.00 | 168.00 | 159.00 | 159.00 | 159.00 | 161,869,100 |
| 2026-09-29 | 171.00 | 171.00 | 157.00 | 165.00 | 165.00 | 244,009,300 |
| 2026-09-28 | 170.00 | 173.00 | 164.00 | 171.00 | 171.00 | 138,382,300 |
| 2026-09-25 | 177.00 | 179.00 | 167.00 | 170.00 | 170.00 | 188,813,400 |
| 2026-09-24 | 189.00 | 193.00 | 176.00 | 176.00 | 176.00 | 445,566,000 |
Page 1 of 1 · 22 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.