Stock listing
IDX:KIJA PT Kawasan Industri Jababeka Tbk Saham
Home listing (IDX) of PT Kawasan Industri Jababeka Tbk
Follow PT Kawasan Industri Jababeka Tbk into a list and get an email when it puts out news.
Share price · IDX:KIJA
115.00 IDR -8.00 (-6.5%)
Close on Oct 19, 2026
- Day range
- 115.00 – 119.00 IDROct 19, 2026
- Volume
- 235.4M sharesOct 19, 2026
- Market value
- 2.39T IDRAt the close on Oct 19, 2026 · price × 20.80B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:KIJA · Home | 115.00 IDR | -8.00 (-6.5%) | 235,446,000 | 115.00 | 119.00 | 115.00 | 123.00 | Close on Oct 19, 2026 |
| Munich:HZ4 | €0.0050 EUR | 0.0000 (0.0%) | — | €0.0050 | €0.0050 | €0.0050 | €0.0050 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:KIJA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 115.00 | -8.00 | -6.5% | 115.00 | 119.00 | 115.00 | 235,446,000 | |
| 123.00 | -17.00 | -12.1% | 119.00 | 127.00 | 119.00 | 343,735,400 | |
| 140.00 | -10.00 | -6.7% | 149.00 | 149.00 | 140.00 | 101,444,300 | |
| 150.00 | 0.00 | 0.0% | 151.00 | 152.00 | 146.00 | 103,189,800 | |
| 150.00 | -1.00 | -0.7% | 144.00 | 150.00 | 138.00 | 142,160,400 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 151.00 | 151.00 | 210,759,500 | |
| 151.00 | -4.00 | -2.6% | 155.00 | 156.00 | 150.00 | 160,060,200 | |
| 155.00 | -5.00 | -3.1% | 160.00 | 161.00 | 152.00 | 104,035,100 | |
| 160.00 | 0.00 | 0.0% | 162.00 | 163.00 | 154.00 | 134,655,700 | |
| 160.00 | -2.00 | -1.2% | 165.00 | 165.00 | 160.00 | 255,729,400 | |
| 162.00 | +11.00 | +7.3% | 151.00 | 164.00 | 150.00 | 608,508,200 | |
| 151.00 | -7.00 | -4.4% | 158.00 | 159.00 | 151.00 | 135,336,400 | |
| 158.00 | -1.00 | -0.6% | 160.00 | 161.00 | 151.00 | 162,876,600 | |
| 159.00 | -6.00 | -3.6% | 165.00 | 168.00 | 159.00 | 161,869,100 | |
| 165.00 | -6.00 | -3.5% | 171.00 | 171.00 | 157.00 | 244,009,300 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 173.00 | 164.00 | 138,382,300 | |
| 170.00 | -6.00 | -3.4% | 177.00 | 179.00 | 167.00 | 188,813,400 | |
| 176.00 | -11.00 | -5.9% | 189.00 | 193.00 | 176.00 | 445,566,000 | |
| 187.00 | +12.00 | +6.9% | 176.00 | 194.00 | 171.00 | 446,286,100 | |
| 175.00 | -1.00 | -0.6% | 178.00 | 178.00 | 169.00 | 150,034,100 | |
| 176.00 | -4.00 | -2.2% | 182.00 | 183.00 | 175.00 | 159,756,100 | |
| 180.00 | -1.00 | -0.6% | 183.00 | 192.00 | 180.00 | 365,021,900 | |
| 181.00 | +5.00 | +2.8% | 175.00 | 188.00 | 174.00 | 320,577,300 | |
| 176.00 | -9.00 | -4.9% | 185.00 | 188.00 | 170.00 | 297,578,900 | |
| 185.00 | -7.00 | -3.6% | 192.00 | 194.00 | 185.00 | 116,675,800 | |
| 192.00 | -5.00 | -2.5% | 198.00 | 199.00 | 187.00 | 221,530,400 | |
| 197.00 | +7.00 | +3.7% | 187.00 | 204.00 | 184.00 | 426,414,200 | |
| 190.00 | -9.00 | -4.5% | 199.00 | 204.00 | 188.00 | 372,633,400 | |
| 199.00 | -5.00 | -2.5% | 204.00 | 210.00 | 199.00 | 209,281,000 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 216.00 | 202.00 | 373,854,100 | |
| 204.00 | +8.00 | +4.1% | 200.00 | 210.00 | 198.00 | 385,684,900 | |
| 196.00 | -4.00 | -2.0% | 200.00 | 204.00 | 196.00 | 227,238,100 | |
| 200.00 | -8.00 | -3.8% | 210.00 | 214.00 | 198.00 | 384,425,300 | |
| 208.00 | 0.00 | 0.0% | 210.00 | 214.00 | 202.00 | 306,992,500 | |
| 208.00 | -8.00 | -3.7% | 218.00 | 220.00 | 202.00 | 446,114,300 | |
| 216.00 | +6.00 | +2.9% | 214.00 | 224.00 | 208.00 | 752,607,800 | |
| 210.00 | -8.00 | -3.7% | 218.00 | 228.00 | 206.00 | 1,446,477,600 | |
| 218.00 | +35.00 | +19.1% | 182.00 | 220.00 | 181.00 | 2,164,497,500 | |
| 183.00 | -23.00 | -11.2% | 210.00 | 212.00 | 183.00 | 906,076,200 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 206.00 | 206.00 | 0 | |
| 206.00 | +6.00 | +3.0% | 204.00 | 222.00 | 202.00 | 1,328,923,700 | |
| 200.00 | -6.00 | -2.9% | 206.00 | 220.00 | 197.00 | 1,673,195,400 | |
| 206.00 | +41.00 | +24.8% | 167.00 | 214.00 | 165.00 | 2,514,070,100 | |
| 165.00 | -1.00 | -0.6% | 168.00 | 202.00 | 163.00 | 2,631,879,100 | |
| 166.00 | +43.00 | +35.0% | 123.00 | 166.00 | 123.00 | 1,133,528,600 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 123.00 | 123.00 | 0 | |
| 123.00 | -1.00 | -0.8% | 124.00 | 124.00 | 119.00 | 117,180,400 | |
| 124.00 | -1.00 | -0.8% | 125.00 | 126.00 | 122.00 | 64,440,600 | |
| 125.00 | 0.00 | 0.0% | 127.00 | 127.00 | 123.00 | 82,188,300 | |
| 125.00 | -8.00 | -6.0% | 134.00 | 135.00 | 124.00 | 132,599,300 | |
| 133.00 | +9.00 | +7.3% | 125.00 | 133.00 | 124.00 | 191,774,500 | |
| 124.00 | 0.00 | 0.0% | 125.00 | 126.00 | 123.00 | 50,073,900 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 125.00 | 122.00 | 48,162,600 | |
| 124.00 | +1.00 | +0.8% | 124.00 | 126.00 | 122.00 | 60,840,300 | |
| 123.00 | 0.00 | 0.0% | 124.00 | 124.00 | 121.00 | 30,344,100 | |
| 123.00 | -7.00 | -5.4% | 127.00 | 127.00 | 121.00 | 102,124,800 | |
| 130.00 | +5.00 | +4.0% | 127.00 | 131.00 | 127.00 | 51,237,400 | |
| 125.00 | +1.00 | +0.8% | 125.00 | 126.00 | 124.00 | 22,194,000 | |
| 124.00 | -1.00 | -0.8% | 125.00 | 126.00 | 120.00 | 49,537,300 | |
| 125.00 | -2.00 | -1.6% | 129.00 | 129.00 | 123.00 | 36,275,300 | |
| 127.00 | -2.00 | -1.6% | 128.00 | 129.00 | 126.00 | 30,543,600 | |
| 129.00 | -6.00 | -4.4% | 134.00 | 135.00 | 127.00 | 97,159,000 | |
| 135.00 | -1.00 | -0.7% | 137.00 | 141.00 | 135.00 | 139,866,800 | |
| 136.00 | 0.00 | 0.0% | 137.00 | 139.00 | 134.00 | 70,558,100 | |
| 136.00 | -1.00 | -0.7% | 137.00 | 139.00 | 136.00 | 69,083,500 | |
| 137.00 | +2.00 | +1.5% | 135.00 | 139.00 | 135.00 | 61,097,000 |
- Ticker
- IDX:KIJA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 35 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 151.00 (0.0%) on Oct 12, 2026
Acquisition of 51% Shares in PT Kawasan Industri Seafer by PT Indocargomas Persada, a Subsidiary of the Company
Oct 2, 2026
Closed 162.00 (+7.3%) on Oct 5, 2026
Material Information or Facts Report Press Release Financial Performance 1H26 PT Jababeka Tbk (CORRECTION)
Aug 1, 2026
Closed 123.00 (-5.4%) on Aug 3, 2026
Material Information or Facts Report Press Release Financial Performance 1H26 PT Jababeka Tbk
Jul 31, 2026
Closed 123.00 (-5.4%) on Aug 3, 2026
Report on Affiliated Transaction to Comply with the Provisions of POJK No. 42/POJK.04/2020 on the Affiliate Transactions and Conflict of Interest Transactions
Jul 24, 2026
Closed 127.00 (-1.6%) on Jul 27, 2026
Report of Shares Transfer From Shares Buy Back
Jul 16, 2026
Closed 135.00 (-3.6%) on Jul 17, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 35 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 32 slides · May 2026
Investor Presentation (April 2026)
Investor deck · 31 slides · April 2026
Investor Presentation (November 2025)
Investor deck · 32 slides · November 2025
PT Kawasan Industri Jababeka Tbk on 6ix
- Sector
- Real estate
- News releases
- 13 in the last 12 months · 35 in all · newest Oct 9, 2026 · oldest 2023
- Decks
- 16 decks · latest August 2026
Where PT Kawasan Industri Jababeka Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:KIJA · Home listing · This page | IDX | Indonesia | IDR |
| Munich:HZ4 | Munich | Germany | EUR |
| Stuttgart:HZ4 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Kawasan Industri Jababeka Tbk.