Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,991.77 +2,816.84 (+4.76%) CMC Crypto 200
1,331.89 +54.91 (+4.30%)
PT Kawasan Industri Jababeka Tbk (KIJA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 95,903,900 |
| 02 May 2024 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 157,541,600 |
| 30 Apr 2024 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 103,785,200 |
| 29 Apr 2024 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 130,750,600 |
| 26 Apr 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 172,169,100 |
| 25 Apr 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 121,938,500 |
| 24 Apr 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 83,810,100 |
| 23 Apr 2024 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 86,916,100 |
| 22 Apr 2024 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 71,962,400 |
| 19 Apr 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 77,236,000 |
| 18 Apr 2024 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 87,717,000 |
| 17 Apr 2024 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 113,666,100 |
| 16 Apr 2024 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 83,048,200 |
| 05 Apr 2024 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 141,985,800 |
| 04 Apr 2024 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 82,854,600 |
| 03 Apr 2024 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 61,720,500 |
| 02 Apr 2024 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 94,251,900 |
| 01 Apr 2024 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | 90,899,900 |
| 28 Mar 2024 | 125.00 | 130.00 | 121.00 | 125.00 | 125.00 | 97,714,700 |
| 27 Mar 2024 | 122.00 | 129.00 | 121.00 | 125.00 | 125.00 | 120,348,100 |
| 26 Mar 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 109,715,400 |
| 25 Mar 2024 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 98,515,700 |
| 22 Mar 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 111,489,400 |
| 21 Mar 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 81,527,200 |
| 20 Mar 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 119,520,500 |
| 19 Mar 2024 | 122.00 | 127.00 | 120.00 | 122.00 | 122.00 | 108,399,600 |
| 18 Mar 2024 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 92,835,300 |
| 15 Mar 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 74,297,200 |
| 14 Mar 2024 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 82,601,100 |
| 13 Mar 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 149,681,300 |
| 08 Mar 2024 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 104,442,600 |
| 07 Mar 2024 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 93,215,100 |
| 06 Mar 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 61,431,700 |
| 05 Mar 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 61,714,400 |
| 04 Mar 2024 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 72,613,700 |
| 01 Mar 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 76,100,900 |
| 29 Feb 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 128,093,800 |
| 28 Feb 2024 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 130,991,200 |
| 27 Feb 2024 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 123,096,700 |
| 26 Feb 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 97,672,700 |
| 23 Feb 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 67,354,800 |
| 22 Feb 2024 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 71,493,300 |
| 21 Feb 2024 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 98,957,300 |
| 20 Feb 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 53,249,000 |
| 19 Feb 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 32,718,500 |
| 16 Feb 2024 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 44,638,900 |
| 15 Feb 2024 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 57,563,600 |
| 13 Feb 2024 | 127.00 | 128.00 | 121.00 | 125.00 | 125.00 | 68,185,800 |
| 12 Feb 2024 | 120.00 | 133.00 | 120.00 | 127.00 | 127.00 | 109,298,700 |
| 07 Feb 2024 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | 111,903,100 |
| 06 Feb 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 116,102,400 |
| 05 Feb 2024 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 58,667,600 |
| 02 Feb 2024 | 121.00 | 121.00 | 116.00 | 121.00 | 121.00 | 68,813,800 |
| 01 Feb 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 55,673,300 |
| 31 Jan 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 68,587,100 |
| 30 Jan 2024 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 96,115,000 |
| 29 Jan 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 71,396,500 |
| 26 Jan 2024 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 52,161,000 |
| 25 Jan 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 65,826,400 |
| 24 Jan 2024 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 90,242,500 |
| 23 Jan 2024 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 59,535,700 |
| 22 Jan 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 75,333,700 |
| 19 Jan 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 81,709,700 |
| 18 Jan 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 53,202,500 |
| 17 Jan 2024 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 10,343,100 |
| 16 Jan 2024 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 89,073,800 |
| 15 Jan 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 47,540,800 |
| 12 Jan 2024 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 46,466,600 |
| 11 Jan 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 55,339,500 |
| 10 Jan 2024 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 74,047,100 |
| 09 Jan 2024 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 62,442,400 |
| 08 Jan 2024 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 70,344,400 |
| 05 Jan 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 57,935,400 |
| 04 Jan 2024 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | 77,308,000 |
| 03 Jan 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 49,756,100 |
| 02 Jan 2024 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | 61,929,000 |
| 29 Dec 2023 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 49,334,000 |
| 28 Dec 2023 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 120,426,500 |
| 27 Dec 2023 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 62,381,700 |
| 22 Dec 2023 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 70,388,400 |
| 21 Dec 2023 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 53,697,300 |
| 20 Dec 2023 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 75,035,800 |
| 19 Dec 2023 | 129.00 | 133.00 | 128.00 | 130.00 | 130.00 | 111,375,200 |
| 18 Dec 2023 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 61,780,700 |
| 15 Dec 2023 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 79,477,800 |
| 14 Dec 2023 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 45,878,200 |
| 13 Dec 2023 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 44,632,300 |
| 12 Dec 2023 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 21,979,300 |
| 11 Dec 2023 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 95,632,100 |
| 08 Dec 2023 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 9,616,700 |
| 07 Dec 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 38,616,400 |
| 06 Dec 2023 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 71,585,600 |
| 05 Dec 2023 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 141,310,800 |
| 04 Dec 2023 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 102,738,500 |
| 01 Dec 2023 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 9,584,600 |
| 30 Nov 2023 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 114,204,900 |
| 29 Nov 2023 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 55,145,500 |
| 28 Nov 2023 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 81,084,200 |
| 27 Nov 2023 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 63,480,200 |
| 24 Nov 2023 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 27,084,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.