Efek Terdaftar

KRIDA JARINGAN NUSANTARA Tbk, PT

Security name
KRIDA JARINGAN NUSANTARA Tbk
Issuer
KRIDA JARINGAN NUSANTARA Tbk, PT
ISIN Code
ID1000149305
Short Code
KJEN
Type
Saham Biasa
Listing Date
01 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
500,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2023 0 202 175 184 404,969 7,510,004,200 6,166
12 Apr 2023 0 193 175 180 195,720 3,591,710,500 3,162
13 Apr 2023 0 208 168 168 1,496,119 29,356,188,000 19,892
14 Apr 2023 0 193 161 175 1,261,527 22,757,436,600 17,747
17 Apr 2023 0 184 167 170 232,530 4,044,665,700 3,391
18 Apr 2023 0 172 159 159 135,772 2,203,725,100 2,513
26 Apr 2023 0 165 148 150 148,255 2,294,719,300 2,578
27 Apr 2023 0 177 145 177 724,255 11,922,531,100 10,195
28 Apr 2023 0 185 165 165 556,722 9,852,451,700 7,426
02 May 2023 0 176 162 166 264,244 4,510,738,000 4,352
02 May 2023 0 176 162 166 264,244 4,510,738,000 4,352
02 May 2023 0 176 162 166 264,244 4,510,738,000 4,352
02 May 2023 0 176 162 166 264,244 4,510,738,000 4,352
03 May 2023 0 169 157 161 40,715 664,408,100 1,033
04 May 2023 0 181 161 178 600,781 10,467,200,500 9,243
05 May 2023 0 185 166 171 386,447 6,886,458,200 6,001
08 May 2023 0 181 164 171 231,718 4,036,295,200 3,246
09 May 2023 0 175 169 172 84,456 1,449,259,400 1,302
10 May 2023 0 173 168 168 47,094 799,495,400 855
11 May 2023 0 218 168 214 2,190,111 43,113,034,000 30,086
12 May 2023 0 218 200 200 92,172 1,907,868,600 1,145
15 May 2023 0 212 186 195 736,511 14,646,516,100 15,886
16 May 2023 0 204 186 191 236,211 4,622,146,600 3,491
17 May 2023 0 195 185 186 104,628 1,961,246,700 1,735
19 May 2023 0 202 186 189 429,468 8,293,244,100 6,206
22 May 2023 0 194 176 179 155,788 2,827,085,100 2,712
23 May 2023 0 185 173 177 138,714 2,484,695,100 2,974
24 May 2023 0 190 175 184 198,001 3,637,682,600 3,355
25 May 2023 0 192 178 183 162,620 3,021,001,200 2,851
26 May 2023 0 185 171 171 90,230 1,595,628,000 1,553
29 May 2023 0 175 161 164 88,124 1,454,696,200 1,999
30 May 2023 0 170 160 163 81,317 1,339,137,700 1,895
31 May 2023 0 167 152 152 51,386 811,379,800 848
05 Jun 2023 0 152 130 131 98,896 1,331,247,000 1,557
06 Jun 2023 0 137 122 135 28,259 376,156,700 1,023
07 Jun 2023 0 146 130 144 56,178 788,480,200 1,386
08 Jun 2023 0 145 134 141 19,400 275,018,100 477
09 Jun 2023 0 155 133 143 86,369 1,294,244,000 2,095
12 Jun 2023 0 152 135 148 30,020 438,908,700 1,002
13 Jun 2023 0 150 140 144 23,201 340,437,300 505
14 Jun 2023 0 152 135 147 23,883 352,579,900 804
15 Jun 2023 0 149 135 140 29,877 420,232,700 877
16 Jun 2023 0 142 132 135 17,990 245,837,900 421
19 Jun 2023 0 159 127 145 223,198 3,337,619,300 4,636
20 Jun 2023 0 152 137 145 77,294 1,135,888,300 1,979
21 Jun 2023 0 146 136 141 21,492 306,538,600 637
22 Jun 2023 0 144 134 137 44,514 611,451,300 754
23 Jun 2023 0 140 130 134 18,235 247,861,200 352
26 Jun 2023 0 138 126 135 11,256 152,783,600 278
27 Jun 2023 0 155 127 141 359,416 5,293,755,800 5,974
03 Jul 2023 0 147 135 136 104,311 1,465,540,300 1,668
04 Jul 2023 0 139 135 137 15,501 212,183,100 419
05 Jul 2023 0 138 128 136 19,589 265,510,100 424
06 Jul 2023 0 136 132 134 25,641 342,554,800 461
07 Jul 2023 0 135 127 130 12,966 170,465,200 362
10 Jul 2023 0 132 123 130 26,836 350,489,700 357
11 Jul 2023 0 133 129 130 30,150 392,269,400 263
12 Jul 2023 0 144 126 126 221,085 2,974,860,800 3,134
13 Jul 2023 0 135 122 126 107,287 1,373,295,000 1,409
14 Jul 2023 0 127 119 122 21,092 260,073,000 451
17 Jul 2023 0 123 110 118 29,196 347,874,800 493
18 Jul 2023 0 127 114 115 32,630 378,788,700 562
20 Jul 2023 0 117 108 111 56,661 628,642,700 828
21 Jul 2023 0 119 110 112 16,245 181,930,800 343
24 Jul 2023 0 114 108 113 17,049 190,394,500 282
02 Aug 2023 0 103 95 101 9,890 99,826,200 296
07 Aug 2023 0 109 103 105 3,771 39,532,400 230
09 Aug 2023 0 110 102 104 7,337 75,447,000 161
11 Aug 2023 0 108 102 102 6,013 61,832,200 163
14 Aug 2023 0 104 95 104 9,799 100,700,500 126
15 Aug 2023 0 105 102 104 4,563 47,295,700 126
16 Aug 2023 0 105 102 102 8,333 85,817,000 90
18 Aug 2023 0 129 100 115 490,772 5,762,087,200 6,799
21 Aug 2023 0 134 111 112 355,490 4,403,060,200 5,497
22 Aug 2023 0 115 109 112 35,182 393,642,500 517
23 Aug 2023 0 114 104 108 56,155 615,752,300 920
24 Aug 2023 0 115 108 109 21,500 236,052,400 458
25 Aug 2023 0 114 106 107 21,093 225,852,900 413
28 Aug 2023 0 110 105 106 26,236 280,937,600 499
29 Aug 2023 0 108 100 104 26,026 271,889,400 374
30 Aug 2023 0 110 98 105 31,931 337,739,300 465
31 Aug 2023 0 107 97 102 29,318 300,816,500 541
01 Sep 2023 0 102 99 100 18,726 188,107,000 399
04 Sep 2023 0 110 97 104 80,929 859,511,500 1,208
05 Sep 2023 0 106 98 101 32,789 334,297,400 480
06 Sep 2023 0 102 98 101 11,368 114,412,400 152
07 Sep 2023 0 102 98 100 9,063 91,240,500 177
08 Sep 2023 0 102 99 101 17,467 174,997,000 217
11 Sep 2023 0 102 100 101 10,162 101,913,700 123
12 Sep 2023 0 102 98 100 10,323 103,657,800 118
13 Sep 2023 0 102 90 101 14,609 147,091,200 188
14 Sep 2023 0 103 98 101 11,411 115,996,100 162
15 Sep 2023 0 102 100 101 17,734 177,721,800 145
18 Sep 2023 0 104 100 102 15,495 158,084,200 176
19 Sep 2023 0 103 100 100 12,508 126,203,200 206
20 Sep 2023 0 111 90 108 441,161 4,661,938,600 6,414
21 Sep 2023 0 114 100 101 222,601 2,405,652,200 4,402
22 Sep 2023 0 119 99 104 483,142 5,386,248,400 8,154
25 Sep 2023 0 106 97 103 24,885 258,480,300 594
26 Sep 2023 0 105 96 103 27,131 278,503,300 383
27 Sep 2023 0 104 97 101 25,439 255,645,300 360
29 Sep 2023 0 114 96 102 237,192 2,568,237,000 3,954
02 Oct 2023 0 108 101 105 35,361 369,503,000 595
03 Oct 2023 0 128 100 110 823,330 9,765,012,300 11,562
04 Oct 2023 0 114 105 110 98,065 1,068,968,900 1,465
05 Oct 2023 0 112 105 105 46,126 494,669,200 744
06 Oct 2023 0 111 103 103 25,996 270,342,600 737
09 Oct 2023 0 114 101 106 222,741 2,427,534,400 4,046
10 Oct 2023 0 108 100 104 44,900 473,523,700 644
11 Oct 2023 0 107 103 105 19,197 200,858,100 353
12 Oct 2023 0 107 102 103 23,456 242,838,000 363
13 Oct 2023 0 104 101 101 21,002 214,234,000 350
16 Oct 2023 0 109 100 102 122,490 1,297,569,300 1,420
17 Oct 2023 0 128 101 107 1,486,625 17,549,148,100 25,944
18 Oct 2023 0 111 99 106 168,075 1,812,060,600 2,564
19 Oct 2023 0 107 100 104 53,449 558,300,800 950
20 Oct 2023 0 107 103 106 24,499 257,282,500 330
23 Oct 2023 0 106 103 104 26,701 277,940,600 470
24 Oct 2023 0 118 98 106 378,463 4,210,349,800 6,085
25 Oct 2023 0 111 105 105 37,928 406,258,700 673
26 Oct 2023 0 108 105 105 36,409 386,323,000 577
27 Oct 2023 0 107 104 105 25,279 265,728,100 392
30 Oct 2023 0 126 102 105 1,548,985 18,087,019,200 27,020
31 Oct 2023 0 107 103 104 82,983 867,356,500 866
01 Nov 2023 0 109 103 104 106,421 1,133,262,100 1,228
02 Nov 2023 0 130 104 126 1,671,655 20,117,825,800 41,289
03 Nov 2023 0 131 109 110 888,477 10,863,690,400 12,463
06 Nov 2023 0 112 108 108 66,506 726,615,400 1,153
07 Nov 2023 0 115 108 112 84,331 938,685,100 1,831
08 Nov 2023 0 112 103 108 43,902 479,877,800 668
09 Nov 2023 0 111 107 110 39,084 425,504,000 592
10 Nov 2023 0 110 107 107 25,367 274,709,000 361
13 Nov 2023 0 108 103 106 60,855 643,283,800 662
14 Nov 2023 0 112 101 107 94,259 1,024,035,900 1,301
15 Nov 2023 0 109 100 108 39,208 422,444,900 442
16 Nov 2023 0 110 102 107 19,836 213,569,000 289
17 Nov 2023 0 108 106 106 26,248 279,853,300 284
20 Nov 2023 0 109 106 106 34,222 366,210,300 285
21 Nov 2023 0 108 105 106 32,621 346,026,200 290
22 Nov 2023 0 107 103 105 24,580 257,663,600 368
23 Nov 2023 0 106 103 104 39,817 414,396,300 458
24 Nov 2023 0 104 102 103 24,452 251,936,600 334
27 Nov 2023 0 106 102 103 18,719 194,321,000 286
28 Nov 2023 0 104 101 101 31,664 323,731,900 363
29 Nov 2023 0 106 101 102 82,765 856,139,600 3,993
30 Nov 2023 0 104 101 102 19,975 202,469,800 275
01 Dec 2023 0 102 100 100 27,485 277,009,500 395
04 Dec 2023 0 102 96 98 43,727 429,419,000 758
05 Dec 2023 0 99 94 95 36,250 347,205,700 614
06 Dec 2023 0 95 92 92 38,477 358,071,400 347
07 Dec 2023 0 94 90 93 13,750 126,693,600 274
08 Dec 2023 0 98 90 93 15,635 143,949,900 566
11 Dec 2023 0 99 91 92 19,519 181,583,300 276
12 Dec 2023 0 98 91 93 20,528 189,196,500 579
13 Dec 2023 0 97 85 90 31,003 278,169,700 335
14 Dec 2023 0 96 88 90 18,858 169,429,700 175
15 Dec 2023 0 94 86 88 12,569 110,132,800 245
18 Dec 2023 0 93 85 86 13,377 116,862,300 223
19 Dec 2023 0 92 85 87 6,597 57,267,900 145
20 Dec 2023 0 92 84 85 17,427 149,668,100 299
21 Dec 2023 0 89 83 83 19,670 165,073,500 309
22 Dec 2023 0 86 80 85 14,084 117,351,300 205
27 Dec 2023 0 86 79 82 9,527 79,711,400 200
28 Dec 2023 0 93 76 89 40,769 360,910,300 574
29 Dec 2023 0 97 86 89 163,734 1,525,475,600 1,766
02 Jan 2024 0 89 82 86 31,485 271,342,400 646
03 Jan 2024 0 116 80 116 2,052,691 22,729,822,000 13,692
04 Jan 2024 0 135 95 96 1,022,735 10,817,028,500 8,723
05 Jan 2024 0 100 91 94 172,990 1,654,272,300 1,639
08 Jan 2024 0 97 88 92 141,462 1,337,409,100 1,259
09 Jan 2024 0 99 90 92 176,577 1,669,068,800 1,770
10 Jan 2024 0 94 85 91 32,348 297,708,400 385
11 Jan 2024 0 94 91 92 33,732 309,836,900 557
12 Jan 2024 0 94 91 91 35,861 328,893,200 408
15 Jan 2024 0 93 90 91 24,996 227,524,700 389
16 Jan 2024 0 92 90 91 20,744 187,461,800 230
17 Jan 2024 0 92 90 92 19,948 180,844,800 254
18 Jan 2024 0 95 90 93 50,435 467,871,800 436
19 Jan 2024 0 94 87 90 22,506 205,899,600 301
22 Jan 2024 0 95 89 90 90,516 835,563,800 954
23 Jan 2024 0 91 86 90 28,375 250,837,900 459
24 Jan 2024 0 93 83 88 34,237 308,391,600 348
25 Jan 2024 0 92 82 89 8,456 75,366,400 208
26 Jan 2024 0 90 82 88 14,312 126,327,000 190
29 Jan 2024 0 90 86 88 11,021 96,182,300 102
30 Jan 2024 0 89 82 85 19,649 168,693,600 291
31 Jan 2024 0 91 84 87 31,595 276,080,100 602
01 Feb 2024 0 88 81 85 10,044 86,333,000 227
02 Feb 2024 0 86 84 85 11,049 93,738,700 204
05 Feb 2024 0 86 79 84 6,565 55,296,500 111
06 Feb 2024 0 86 82 85 27,187 228,048,600 156
07 Feb 2024 0 87 83 84 39,204 332,337,300 214
12 Feb 2024 0 84 82 83 20,826 172,937,200 118
15 Feb 2024 0 83 81 83 7,678 63,021,700 109
16 Feb 2024 0 85 82 83 6,924 57,478,400 106
19 Feb 2024 0 84 77 83 17,924 146,919,100 131
21 Feb 2024 0 84 81 82 21,954 182,034,400 232
22 Feb 2024 0 87 82 87 48,571 413,136,600 616
23 Feb 2024 0 88 83 83 31,724 268,568,500 366
26 Feb 2024 0 84 81 82 12,079 98,924,100 224
27 Feb 2024 0 82 75 80 31,293 250,823,500 405
28 Feb 2024 0 83 80 81 9,910 80,696,200 509
29 Feb 2024 0 83 80 82 2,970 24,026,300 92
01 Mar 2024 0 83 81 82 2,061 16,739,500 55
04 Mar 2024 0 82 73 81 3,889 30,323,400 72
05 Mar 2024 0 87 78 81 6,697 53,533,100 144
06 Mar 2024 0 81 79 81 2,684 21,425,600 85
07 Mar 2024 0 82 79 81 9,737 78,503,900 82
08 Mar 2024 0 84 80 81 20,509 167,797,500 164
13 Mar 2024 0 82 78 82 7,824 62,723,800 103
14 Mar 2024 0 82 76 82 2,476 20,073,400 83
15 Mar 2024 0 83 80 83 7,437 60,756,800 98
18 Mar 2024 0 86 81 82 9,849 81,757,400 216
19 Mar 2024 0 83 81 82 2,261 18,426,200 70
20 Mar 2024 0 83 80 81 2,730 22,126,000 138
21 Mar 2024 0 84 81 81 17,575 144,119,000 157
22 Mar 2024 0 82 75 81 5,093 41,320,700 101
25 Mar 2024 0 82 75 80 2,083 16,758,700 74
26 Mar 2024 0 82 74 81 8,087 64,830,300 99
27 Mar 2024 0 82 77 79 14,724 115,938,000 625
28 Mar 2024 0 80 72 77 20,796 155,894,600 457
01 Apr 2024 0 77 68 72 20,483 148,422,000 375
02 Apr 2024 0 78 63 67 52,405 378,762,900 1,576
03 Apr 2024 0 69 61 66 17,245 115,834,300 188
04 Apr 2024 0 69 63 69 13,016 87,213,500 285
05 Apr 2024 0 69 67 68 4,171 28,390,800 110

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 01 Sep 2020 24 Sep 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online