PT Kawasan Industri Jababeka Tbk (IDX:KIJA)
Indonesia
· Delayed Price · Currency is IDR 170.00
-13.00 (-7.10%)
At close: Mar 9, 2026
IDX:KIJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.00 | 177.00 | 160.00 | 170.00 | 170.00 | -7.10% | 178,677,800 |
| Mar 6, 2026 | 174.00 | 204.00 | 165.00 | 183.00 | 183.00 | 5.17% | 521,661,200 |
| Mar 5, 2026 | 185.00 | 192.00 | 174.00 | 174.00 | 174.00 | -5.95% | 212,939,800 |
| Mar 4, 2026 | 199.00 | 199.00 | 181.00 | 185.00 | 185.00 | -7.50% | 104,688,800 |
| Mar 3, 2026 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 65,238,500 |
| Mar 2, 2026 | 200.00 | 204.00 | 193.00 | 200.00 | 200.00 | -2.91% | 106,622,000 |
| Feb 27, 2026 | 208.00 | 214.00 | 202.00 | 206.00 | 206.00 | -1.90% | 112,360,800 |
| Feb 26, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -3.67% | 85,980,500 |
| Feb 25, 2026 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 78,654,500 |
| Feb 24, 2026 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | -3.51% | 99,202,500 |
| Feb 23, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 54,621,700 |
| Feb 20, 2026 | 230.00 | 232.00 | 220.00 | 228.00 | 228.00 | -0.87% | 105,198,300 |
| Feb 19, 2026 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 0.88% | 134,337,100 |
| Feb 18, 2026 | 226.00 | 240.00 | 222.00 | 228.00 | 228.00 | 1.79% | 191,048,600 |
| Feb 13, 2026 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 117,151,800 |
| Feb 12, 2026 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | -0.88% | 114,105,300 |
| Feb 11, 2026 | 218.00 | 234.00 | 218.00 | 228.00 | 228.00 | 5.56% | 282,300,500 |
| Feb 10, 2026 | 210.00 | 218.00 | 206.00 | 216.00 | 216.00 | 3.85% | 125,401,800 |
| Feb 9, 2026 | 202.00 | 208.00 | 193.00 | 208.00 | 208.00 | 4.52% | 130,976,200 |
| Feb 6, 2026 | 206.00 | 210.00 | 195.00 | 199.00 | 199.00 | -7.87% | 162,145,700 |
| Feb 5, 2026 | 212.00 | 228.00 | 210.00 | 216.00 | 216.00 | 2.86% | 130,194,100 |
| Feb 4, 2026 | 214.00 | 218.00 | 204.00 | 210.00 | 210.00 | -1.87% | 153,879,300 |
| Feb 3, 2026 | 200.00 | 214.00 | 181.00 | 214.00 | 214.00 | 8.63% | 227,777,700 |
| Feb 2, 2026 | 232.00 | 232.00 | 194.00 | 197.00 | 197.00 | -13.60% | 302,434,400 |
| Jan 30, 2026 | 230.00 | 240.00 | 220.00 | 228.00 | 228.00 | 1.79% | 164,280,300 |
| Jan 29, 2026 | 238.00 | 250.00 | 220.00 | 224.00 | 224.00 | -13.18% | 575,974,400 |
| Jan 28, 2026 | 238.00 | 260.00 | 238.00 | 258.00 | 258.00 | -7.86% | 638,473,800 |
| Jan 27, 2026 | 276.00 | 284.00 | 270.00 | 280.00 | 280.00 | 0.72% | 145,083,400 |
| Jan 26, 2026 | 282.00 | 288.00 | 272.00 | 278.00 | 278.00 | -1.42% | 212,735,900 |
| Jan 23, 2026 | 282.00 | 286.00 | 268.00 | 282.00 | 282.00 | 0.71% | 234,365,100 |
| Jan 22, 2026 | 280.00 | 298.00 | 264.00 | 280.00 | 280.00 | 1.45% | 733,954,900 |
| Jan 21, 2026 | 280.00 | 296.00 | 264.00 | 276.00 | 276.00 | -1.43% | 656,149,300 |
| Jan 20, 2026 | 298.00 | 304.00 | 272.00 | 280.00 | 280.00 | -6.67% | 396,161,600 |
| Jan 19, 2026 | 308.00 | 308.00 | 290.00 | 300.00 | 300.00 | -2.60% | 223,518,000 |
| Jan 15, 2026 | 314.00 | 328.00 | 302.00 | 308.00 | 308.00 | -1.28% | 420,153,200 |
| Jan 14, 2026 | 310.00 | 322.00 | 292.00 | 312.00 | 312.00 | 1.30% | 452,274,800 |
| Jan 13, 2026 | 340.00 | 346.00 | 294.00 | 308.00 | 308.00 | -7.23% | 438,367,000 |
| Jan 12, 2026 | 348.00 | 348.00 | 310.00 | 332.00 | 332.00 | -6.21% | 650,153,800 |
| Jan 9, 2026 | 320.00 | 364.00 | 306.00 | 354.00 | 354.00 | 13.46% | 1,617,870,000 |
| Jan 8, 2026 | 258.00 | 312.00 | 252.00 | 312.00 | 312.00 | 24.80% | 1,374,420,000 |
| Jan 7, 2026 | 252.00 | 262.00 | 230.00 | 250.00 | 250.00 | 4.17% | 966,926,100 |
| Jan 6, 2026 | 216.00 | 258.00 | 212.00 | 240.00 | 240.00 | 14.29% | 789,756,700 |
| Jan 5, 2026 | 210.00 | 216.00 | 202.00 | 210.00 | 210.00 | 0.96% | 111,740,500 |
| Jan 2, 2026 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | -0.95% | 67,281,800 |
| Dec 30, 2025 | 204.00 | 210.00 | 198.00 | 210.00 | 210.00 | 2.94% | 58,428,500 |
| Dec 29, 2025 | 200.00 | 206.00 | 186.00 | 204.00 | 204.00 | 3.03% | 69,776,500 |
| Dec 24, 2025 | 202.00 | 204.00 | 194.00 | 198.00 | 198.00 | -1.00% | 113,760,400 |
| Dec 23, 2025 | 218.00 | 218.00 | 200.00 | 200.00 | 200.00 | -8.26% | 182,844,900 |
| Dec 22, 2025 | 222.00 | 224.00 | 210.00 | 218.00 | 218.00 | -1.80% | 106,596,600 |
| Dec 19, 2025 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | -0.89% | 68,720,400 |
| Dec 18, 2025 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | -0.88% | 130,475,800 |
| Dec 17, 2025 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | -0.88% | 154,682,500 |
| Dec 16, 2025 | 220.00 | 234.00 | 200.00 | 228.00 | 228.00 | 3.64% | 204,567,900 |
| Dec 15, 2025 | 252.00 | 262.00 | 214.00 | 220.00 | 220.00 | -12.00% | 872,917,400 |
| Dec 12, 2025 | 226.00 | 256.00 | 206.00 | 250.00 | 250.00 | 17.92% | 1,199,823,000 |
| Dec 11, 2025 | 190.00 | 228.00 | 188.00 | 212.00 | 212.00 | 13.98% | 1,159,999,000 |
| Dec 10, 2025 | 186.00 | 194.00 | 183.00 | 186.00 | 186.00 | 1.64% | 240,409,600 |
| Dec 9, 2025 | 171.00 | 202.00 | 170.00 | 183.00 | 183.00 | 7.02% | 570,473,000 |
| Dec 8, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 23,255,400 |
| Dec 5, 2025 | 171.00 | 172.00 | 169.00 | 172.00 | 172.00 | -0.58% | 19,323,000 |
| Dec 4, 2025 | 175.00 | 175.00 | 167.00 | 173.00 | 173.00 | -1.14% | 83,558,800 |
| Dec 3, 2025 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.23% | 37,148,300 |
| Dec 2, 2025 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 10,562,500 |
| Dec 1, 2025 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.11% | 22,742,400 |
| Nov 28, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 5,795,000 |
| Nov 27, 2025 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 11,817,300 |
| Nov 26, 2025 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | -1.09% | 25,805,100 |
| Nov 25, 2025 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | -1.08% | 18,661,700 |
| Nov 24, 2025 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 8,422,400 |
| Nov 21, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | -0.54% | 14,838,500 |
| Nov 20, 2025 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 14,273,500 |
| Nov 19, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | -0.54% | 22,564,300 |
| Nov 18, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.06% | 17,602,300 |
| Nov 17, 2025 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | - | 23,891,200 |
| Nov 14, 2025 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.08% | 11,090,600 |
| Nov 13, 2025 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | -0.53% | 44,664,600 |
| Nov 12, 2025 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.53% | 29,492,300 |
| Nov 11, 2025 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | -1.05% | 27,733,500 |
| Nov 10, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 21,138,400 |
| Nov 7, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | - | 11,792,100 |
| Nov 6, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.52% | 15,729,800 |
| Nov 5, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 11,701,800 |
| Nov 4, 2025 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | - | 26,332,400 |
| Nov 3, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 51,930,700 |
| Oct 31, 2025 | 191.00 | 193.00 | 185.00 | 191.00 | 191.00 | 1.60% | 167,867,600 |
| Oct 30, 2025 | 188.00 | 194.00 | 185.00 | 188.00 | 188.00 | 1.62% | 184,343,600 |
| Oct 29, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 15,214,400 |
| Oct 28, 2025 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 0.55% | 32,891,300 |
| Oct 27, 2025 | 183.00 | 189.00 | 181.00 | 183.00 | 183.00 | 0.55% | 44,250,500 |
| Oct 24, 2025 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1.68% | 75,243,600 |
| Oct 23, 2025 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 70,340,000 |
| Oct 22, 2025 | 183.00 | 184.00 | 178.00 | 179.00 | 179.00 | -1.10% | 43,586,600 |
| Oct 21, 2025 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.56% | 14,584,000 |
| Oct 20, 2025 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.12% | 71,555,200 |
| Oct 17, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.66% | 127,455,900 |
| Oct 16, 2025 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | 0.56% | 17,511,700 |
| Oct 15, 2025 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | - | 28,330,300 |
| Oct 14, 2025 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.10% | 167,028,400 |
| Oct 13, 2025 | 181.00 | 182.00 | 179.00 | 182.00 | 182.00 | -0.55% | 51,955,600 |
| Oct 10, 2025 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 145,315,600 |