PT Jantra Grupo Indonesia Tbk (IDX:KAQI)
Indonesia
· Delayed Price · Currency is IDR 114.00
-12.00 (-9.52%)
At close: Mar 6, 2026
IDX:KAQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 129.00 | 130.00 | 110.00 | 114.00 | 114.00 | -9.52% | 223,361,900 |
| Mar 5, 2026 | 119.00 | 130.00 | 116.00 | 126.00 | 126.00 | 9.57% | 273,310,400 |
| Mar 4, 2026 | 124.00 | 126.00 | 107.00 | 115.00 | 115.00 | -6.50% | 176,796,400 |
| Mar 3, 2026 | 120.00 | 138.00 | 117.00 | 123.00 | 123.00 | 4.24% | 618,554,300 |
| Mar 2, 2026 | 109.00 | 139.00 | 97.00 | 118.00 | 118.00 | 7.27% | 1,504,782,000 |
| Feb 27, 2026 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | -11.29% | 427,971,700 |
| Feb 26, 2026 | 113.00 | 133.00 | 104.00 | 124.00 | 124.00 | 18.10% | 2,286,376,000 |
| Feb 25, 2026 | 79.00 | 105.00 | 78.00 | 105.00 | 105.00 | 34.62% | 1,502,052,000 |
| Feb 24, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 22,006,300 |
| Feb 23, 2026 | 79.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 32,314,900 |
| Feb 20, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 36,906,400 |
| Feb 19, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 47,853,800 |
| Feb 18, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 54,708,600 |
| Feb 13, 2026 | 84.00 | 88.00 | 82.00 | 84.00 | 84.00 | - | 121,906,700 |
| Feb 12, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 129,675,900 |
| Feb 11, 2026 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 62,988,800 |
| Feb 10, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 35,522,800 |
| Feb 9, 2026 | 82.00 | 86.00 | 76.00 | 78.00 | 78.00 | -3.70% | 161,417,000 |
| Feb 6, 2026 | 85.00 | 94.00 | 80.00 | 81.00 | 81.00 | -6.90% | 266,650,700 |
| Feb 5, 2026 | 83.00 | 92.00 | 82.00 | 87.00 | 87.00 | 4.82% | 172,405,200 |
| Feb 4, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | -1.19% | 35,386,300 |
| Feb 3, 2026 | 86.00 | 91.00 | 80.00 | 84.00 | 84.00 | -1.18% | 123,972,300 |
| Feb 2, 2026 | 89.00 | 89.00 | 75.00 | 85.00 | 85.00 | -2.30% | 71,220,400 |
| Jan 30, 2026 | 91.00 | 94.00 | 86.00 | 87.00 | 87.00 | 1.16% | 102,862,700 |
| Jan 29, 2026 | 91.00 | 103.00 | 76.00 | 86.00 | 86.00 | -3.37% | 696,403,200 |
| Jan 28, 2026 | 88.00 | 105.00 | 84.00 | 89.00 | 89.00 | 11.25% | 1,501,785,600 |
| Jan 27, 2026 | 79.00 | 83.00 | 75.00 | 80.00 | 80.00 | 1.27% | 96,001,200 |
| Jan 26, 2026 | 74.00 | 88.00 | 71.00 | 79.00 | 79.00 | 8.22% | 325,616,300 |
| Jan 23, 2026 | 81.00 | 82.00 | 73.00 | 73.00 | 73.00 | -9.88% | 103,380,100 |
| Jan 22, 2026 | 75.00 | 95.00 | 75.00 | 81.00 | 81.00 | 8.00% | 606,275,600 |
| Jan 21, 2026 | 76.00 | 77.00 | 72.00 | 75.00 | 75.00 | -1.32% | 60,408,900 |
| Jan 20, 2026 | 69.00 | 81.00 | 68.00 | 76.00 | 76.00 | 11.76% | 319,155,500 |
| Jan 19, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 22,496,000 |
| Jan 15, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 2.94% | 70,996,700 |
| Jan 14, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 10,768,200 |
| Jan 13, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 7,587,100 |
| Jan 12, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 24,246,100 |
| Jan 9, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 19,283,300 |
| Jan 8, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 10,273,900 |
| Jan 7, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 29,759,200 |
| Jan 6, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 36,506,500 |
| Jan 5, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 21,352,800 |
| Jan 2, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 62,783,300 |
| Dec 30, 2025 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 34,691,500 |
| Dec 29, 2025 | 68.00 | 74.00 | 67.00 | 70.00 | 70.00 | 2.94% | 62,745,900 |
| Dec 24, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 3,858,700 |
| Dec 23, 2025 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 10,921,900 |
| Dec 22, 2025 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 19,470,200 |
| Dec 19, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 10,447,100 |
| Dec 18, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,737,800 |
| Dec 17, 2025 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 5,641,300 |
| Dec 16, 2025 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 9,009,600 |
| Dec 15, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 13,345,500 |
| Dec 12, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 9,413,800 |
| Dec 11, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 22,857,000 |
| Dec 10, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 15,390,000 |
| Dec 9, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 11,001,600 |
| Dec 8, 2025 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 13,448,300 |
| Dec 5, 2025 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -1.37% | 36,615,600 |
| Dec 4, 2025 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 2.82% | 71,030,200 |
| Dec 3, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 27,615,300 |
| Dec 2, 2025 | 72.00 | 76.00 | 69.00 | 72.00 | 72.00 | 1.41% | 99,197,900 |
| Dec 1, 2025 | 70.00 | 81.00 | 69.00 | 71.00 | 71.00 | 1.43% | 329,221,800 |
| Nov 28, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 37,750,800 |
| Nov 27, 2025 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 21,539,200 |
| Nov 26, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 19,920,800 |
| Nov 25, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 12,069,000 |
| Nov 24, 2025 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 35,836,600 |
| Nov 21, 2025 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 29,317,600 |
| Nov 20, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 31,686,500 |
| Nov 19, 2025 | 67.00 | 68.00 | 63.00 | 67.00 | 67.00 | -1.47% | 28,812,800 |
| Nov 18, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 5,915,600 |
| Nov 17, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 5,929,900 |
| Nov 14, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 8,204,400 |
| Nov 13, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 14,461,100 |
| Nov 12, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 11,621,400 |
| Nov 11, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 25,123,400 |
| Nov 10, 2025 | 74.00 | 74.00 | 69.00 | 71.00 | 71.00 | -1.39% | 53,666,300 |
| Nov 7, 2025 | 72.00 | 74.00 | 69.00 | 72.00 | 72.00 | - | 39,166,100 |
| Nov 6, 2025 | 69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 4.35% | 74,874,100 |
| Nov 5, 2025 | 76.00 | 82.00 | 69.00 | 69.00 | 69.00 | -10.39% | 266,230,000 |
| Nov 4, 2025 | 65.00 | 78.00 | 65.00 | 77.00 | 77.00 | 16.67% | 500,048,800 |
| Nov 3, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,061,800 |
| Oct 31, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,795,400 |
| Oct 30, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,936,400 |
| Oct 29, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 8,248,900 |
| Oct 28, 2025 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 13,420,600 |
| Oct 27, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 10,908,200 |
| Oct 24, 2025 | 69.00 | 74.00 | 66.00 | 67.00 | 67.00 | -2.90% | 56,820,500 |
| Oct 23, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 8,358,200 |
| Oct 22, 2025 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 17,474,200 |
| Oct 21, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 3,877,900 |
| Oct 20, 2025 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | 4.69% | 9,558,400 |
| Oct 17, 2025 | 68.00 | 69.00 | 62.00 | 64.00 | 64.00 | -5.88% | 15,272,700 |
| Oct 16, 2025 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 13,623,900 |
| Oct 15, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 9,472,600 |
| Oct 14, 2025 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 12,815,600 |
| Oct 13, 2025 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | - | 10,677,000 |
| Oct 10, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 8,385,900 |
| Oct 9, 2025 | 71.00 | 76.00 | 71.00 | 72.00 | 72.00 | 1.41% | 42,463,200 |