PT Krida Jaringan Nusantara Tbk (IDX:KJEN)
Indonesia
· Delayed Price · Currency is IDR 123.00
-21.00 (-14.58%)
Mar 9, 2026, 4:11 PM WIB
IDX:KJEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.00 | 174.00 | 123.00 | 125.00 | - | -13.19% | 54,064,700 |
| Mar 6, 2026 | 140.00 | 147.00 | 140.00 | 144.00 | 144.00 | - | 3,062,500 |
| Mar 5, 2026 | 140.00 | 148.00 | 140.00 | 144.00 | 144.00 | 3.60% | 2,237,800 |
| Mar 4, 2026 | 144.00 | 148.00 | 138.00 | 139.00 | 139.00 | -4.79% | 2,566,600 |
| Mar 3, 2026 | 144.00 | 152.00 | 141.00 | 146.00 | 146.00 | 0.69% | 1,051,600 |
| Mar 2, 2026 | 148.00 | 155.00 | 145.00 | 145.00 | 145.00 | -9.94% | 2,843,800 |
| Feb 27, 2026 | 161.00 | 168.00 | 156.00 | 161.00 | 161.00 | 1.26% | 2,823,500 |
| Feb 26, 2026 | 159.00 | 162.00 | 155.00 | 159.00 | 159.00 | - | 2,020,100 |
| Feb 25, 2026 | 163.00 | 168.00 | 157.00 | 159.00 | 159.00 | -3.64% | 6,197,400 |
| Feb 24, 2026 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | -0.60% | 12,620,300 |
| Feb 23, 2026 | 164.00 | 174.00 | 162.00 | 166.00 | 166.00 | 1.84% | 12,774,000 |
| Feb 20, 2026 | 164.00 | 168.00 | 160.00 | 163.00 | 163.00 | -0.61% | 6,417,000 |
| Feb 19, 2026 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 0.61% | 12,656,400 |
| Feb 18, 2026 | 159.00 | 166.00 | 157.00 | 163.00 | 163.00 | 3.16% | 6,065,100 |
| Feb 13, 2026 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 2,906,100 |
| Feb 12, 2026 | 161.00 | 163.00 | 157.00 | 158.00 | 158.00 | -0.63% | 3,161,100 |
| Feb 11, 2026 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | - | 8,561,200 |
| Feb 10, 2026 | 155.00 | 163.00 | 155.00 | 159.00 | 159.00 | 3.25% | 15,811,500 |
| Feb 9, 2026 | 172.00 | 172.00 | 151.00 | 154.00 | 154.00 | -12.00% | 21,891,500 |
| Feb 6, 2026 | 153.00 | 194.00 | 153.00 | 175.00 | 175.00 | 21.53% | 109,577,200 |
| Feb 5, 2026 | 150.00 | 150.00 | 141.00 | 144.00 | 144.00 | -0.69% | 4,496,500 |
| Feb 4, 2026 | 170.00 | 198.00 | 140.00 | 145.00 | 145.00 | -9.94% | 24,487,700 |
| Feb 3, 2026 | 154.00 | 175.00 | 141.00 | 161.00 | 161.00 | 3.21% | 3,388,300 |
| Feb 2, 2026 | 183.00 | 188.00 | 156.00 | 156.00 | 156.00 | -14.75% | 2,295,700 |
| Jan 30, 2026 | 176.00 | 194.00 | 176.00 | 183.00 | 183.00 | 3.98% | 451,700 |
| Jan 29, 2026 | 152.00 | 195.00 | 148.00 | 176.00 | 176.00 | 1.73% | 3,266,700 |
| Jan 28, 2026 | 195.00 | 196.00 | 169.00 | 173.00 | 173.00 | -12.63% | 2,782,500 |
| Jan 27, 2026 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | -1.00% | 1,373,300 |
| Jan 26, 2026 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 1,633,500 |
| Jan 23, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 986,900 |
| Jan 22, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 1,924,400 |
| Jan 21, 2026 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1.98% | 3,154,400 |
| Jan 20, 2026 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | - | 2,929,500 |
| Jan 19, 2026 | 204.00 | 210.00 | 199.00 | 202.00 | 202.00 | -0.98% | 5,862,800 |
| Jan 15, 2026 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | -2.86% | 9,681,700 |
| Jan 14, 2026 | 200.00 | 214.00 | 199.00 | 210.00 | 210.00 | 3.96% | 6,195,200 |
| Jan 13, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 1,676,400 |
| Jan 12, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,248,100 |
| Jan 9, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,012,900 |
| Jan 8, 2026 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | - | 4,454,100 |
| Jan 7, 2026 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 0.95% | 4,057,600 |
| Jan 6, 2026 | 210.00 | 218.00 | 206.00 | 210.00 | 210.00 | - | 3,161,100 |
| Jan 5, 2026 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 3,299,800 |
| Jan 2, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 4,091,700 |
| Dec 30, 2025 | 214.00 | 250.00 | 202.00 | 212.00 | 212.00 | 6.53% | 30,165,000 |
| Dec 29, 2025 | 198.00 | 200.00 | 183.00 | 199.00 | 199.00 | 0.51% | 6,307,000 |
| Dec 24, 2025 | 208.00 | 208.00 | 192.00 | 198.00 | 198.00 | -3.88% | 4,492,700 |
| Dec 23, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 2,376,000 |
| Dec 22, 2025 | 222.00 | 222.00 | 202.00 | 208.00 | 208.00 | -7.96% | 4,317,500 |
| Dec 19, 2025 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -2.59% | 1,630,900 |
| Dec 18, 2025 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | -2.52% | 1,630,100 |
| Dec 17, 2025 | 248.00 | 258.00 | 238.00 | 238.00 | 238.00 | -2.46% | 5,623,200 |
| Dec 16, 2025 | 240.00 | 252.00 | 234.00 | 244.00 | 244.00 | 6.09% | 7,878,300 |
| Dec 15, 2025 | 240.00 | 242.00 | 224.00 | 230.00 | 230.00 | -2.54% | 3,109,100 |
| Dec 12, 2025 | 222.00 | 244.00 | 222.00 | 236.00 | 236.00 | 3.51% | 9,978,400 |
| Dec 11, 2025 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | -1.72% | 3,035,400 |
| Dec 10, 2025 | 240.00 | 242.00 | 226.00 | 232.00 | 232.00 | -2.52% | 3,308,400 |
| Dec 9, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 3,888,800 |
| Dec 8, 2025 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 0.84% | 4,058,800 |
| Dec 5, 2025 | 256.00 | 256.00 | 222.00 | 238.00 | 238.00 | -7.03% | 7,122,200 |
| Dec 4, 2025 | 272.00 | 272.00 | 254.00 | 256.00 | 256.00 | -2.29% | 7,203,900 |
| Dec 3, 2025 | 288.00 | 288.00 | 262.00 | 262.00 | 262.00 | -3.68% | 21,189,800 |
| Dec 2, 2025 | 232.00 | 272.00 | 230.00 | 272.00 | 272.00 | 17.24% | 17,840,000 |
| Dec 1, 2025 | 240.00 | 246.00 | 230.00 | 232.00 | 232.00 | -3.33% | 2,747,300 |
| Nov 28, 2025 | 246.00 | 248.00 | 228.00 | 240.00 | 240.00 | -3.23% | 4,038,500 |
| Nov 27, 2025 | 264.00 | 266.00 | 242.00 | 248.00 | 248.00 | -6.06% | 7,239,400 |
| Nov 26, 2025 | 274.00 | 276.00 | 234.00 | 264.00 | 264.00 | -3.65% | 14,790,000 |
| Nov 25, 2025 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | -0.72% | 5,043,800 |
| Nov 24, 2025 | 284.00 | 288.00 | 276.00 | 276.00 | 276.00 | -3.50% | 15,221,400 |
| Nov 21, 2025 | 276.00 | 294.00 | 272.00 | 286.00 | 286.00 | 5.15% | 40,950,000 |
| Nov 20, 2025 | 258.00 | 292.00 | 254.00 | 272.00 | 272.00 | 5.43% | 68,322,500 |
| Nov 19, 2025 | 230.00 | 276.00 | 224.00 | 258.00 | 258.00 | 12.17% | 81,954,200 |
| Nov 18, 2025 | 222.00 | 258.00 | 212.00 | 230.00 | 230.00 | 6.48% | 39,587,000 |
| Nov 17, 2025 | 224.00 | 244.00 | 210.00 | 216.00 | 216.00 | -3.57% | 7,037,000 |
| Nov 14, 2025 | 226.00 | 258.00 | 214.00 | 224.00 | 224.00 | -0.88% | 21,329,300 |
| Nov 13, 2025 | 214.00 | 262.00 | 197.00 | 226.00 | 226.00 | 6.60% | 57,920,900 |
| Nov 12, 2025 | 212.00 | 234.00 | 200.00 | 212.00 | 212.00 | 6.53% | 18,857,800 |
| Nov 11, 2025 | 187.00 | 199.00 | 175.00 | 199.00 | 199.00 | 5.85% | 5,089,400 |
| Nov 10, 2025 | 190.00 | 192.00 | 185.00 | 188.00 | 188.00 | -1.05% | 1,673,800 |
| Nov 7, 2025 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | -1.04% | 966,500 |
| Nov 6, 2025 | 183.00 | 220.00 | 178.00 | 192.00 | 192.00 | 5.49% | 16,404,000 |
| Nov 5, 2025 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | -2.15% | 1,899,600 |
| Nov 4, 2025 | 191.00 | 194.00 | 185.00 | 186.00 | 186.00 | -2.62% | 1,189,500 |
| Nov 3, 2025 | 191.00 | 199.00 | 188.00 | 191.00 | 191.00 | - | 1,579,700 |
| Oct 31, 2025 | 190.00 | 204.00 | 189.00 | 191.00 | 191.00 | 0.53% | 3,739,400 |
| Oct 30, 2025 | 192.00 | 198.00 | 189.00 | 190.00 | 190.00 | -0.52% | 2,047,100 |
| Oct 29, 2025 | 202.00 | 202.00 | 189.00 | 191.00 | 191.00 | -4.02% | 2,609,100 |
| Oct 28, 2025 | 208.00 | 208.00 | 193.00 | 199.00 | 199.00 | 0.51% | 1,337,600 |
| Oct 27, 2025 | 199.00 | 202.00 | 191.00 | 198.00 | 198.00 | -0.50% | 3,007,200 |
| Oct 24, 2025 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | -2.45% | 1,861,600 |
| Oct 23, 2025 | 200.00 | 220.00 | 200.00 | 204.00 | 204.00 | 2.51% | 4,518,100 |
| Oct 22, 2025 | 193.00 | 228.00 | 188.00 | 199.00 | 199.00 | 3.11% | 15,981,200 |
| Oct 21, 2025 | 192.00 | 195.00 | 188.00 | 193.00 | 193.00 | 0.52% | 2,433,500 |
| Oct 20, 2025 | 183.00 | 198.00 | 183.00 | 192.00 | 192.00 | 4.92% | 4,432,600 |
| Oct 17, 2025 | 210.00 | 212.00 | 178.00 | 183.00 | 183.00 | -12.02% | 9,916,300 |
| Oct 16, 2025 | 200.00 | 234.00 | 192.00 | 208.00 | 208.00 | 4.00% | 10,352,600 |
| Oct 15, 2025 | 224.00 | 232.00 | 190.00 | 200.00 | 200.00 | -9.09% | 8,634,800 |
| Oct 14, 2025 | 240.00 | 270.00 | 204.00 | 220.00 | 220.00 | -8.33% | 12,548,000 |
| Oct 13, 2025 | 252.00 | 274.00 | 230.00 | 240.00 | 240.00 | -6.25% | 11,485,000 |
| Oct 10, 2025 | 262.00 | 294.00 | 248.00 | 256.00 | 256.00 | -11.72% | 28,178,300 |