Stock listing
IDX:KAQI PT Jantra Grupo Indonesia Tbk Saham
Follow PT Jantra Grupo Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:KAQI
64.00 IDR -4.00 (-5.9%)
Close on Oct 30, 2026
- Day range
- 64.00 – 68.00 IDROct 30, 2026
- Volume
- 10.30M sharesOct 30, 2026
- Market cap
- 132.9B IDRAt the close on Oct 30, 2026 · price × 2.08B shares outstanding
- 52-week range
- 63.00 – 148.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.48B IDRMedian day 24.50M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:KAQI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 64.00 | -4.00 | -5.9% | 68.00 | 68.00 | 64.00 | 10,301,100 | |
| 68.00 | +1.00 | +1.5% | 67.00 | 70.00 | 65.00 | 32,971,000 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 69.00 | 65.00 | 6,556,600 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 72.00 | 67.00 | 36,483,400 | |
| 68.00 | -3.00 | -4.2% | 71.00 | 71.00 | 68.00 | 9,027,900 | |
| 71.00 | +2.00 | +2.9% | 68.00 | 82.00 | 68.00 | 76,550,100 | |
| 69.00 | 0.00 | 0.0% | 67.00 | 71.00 | 65.00 | 23,342,300 | |
| 69.00 | -1.00 | -1.4% | 70.00 | 71.00 | 67.00 | 25,198,000 | |
| 70.00 | +1.00 | +1.4% | 69.00 | 72.00 | 67.00 | 37,736,600 | |
| 69.00 | +2.00 | +3.0% | 63.00 | 71.00 | 63.00 | 82,116,900 | |
| 67.00 | -11.00 | -14.1% | 72.00 | 75.00 | 67.00 | 20,343,200 | |
| 78.00 | -1.00 | -1.3% | 78.00 | 80.00 | 77.00 | 13,393,900 | |
| 79.00 | 0.00 | 0.0% | 79.00 | 81.00 | 78.00 | 7,903,000 | |
| 79.00 | 0.00 | 0.0% | 79.00 | 82.00 | 77.00 | 13,526,800 | |
| 79.00 | -6.00 | -7.1% | 84.00 | 85.00 | 78.00 | 24,373,100 | |
| 85.00 | 0.00 | 0.0% | 84.00 | 85.00 | 82.00 | 30,374,100 | |
| 85.00 | +1.00 | +1.2% | 84.00 | 85.00 | 81.00 | 19,967,300 | |
| 84.00 | +1.00 | +1.2% | 83.00 | 84.00 | 81.00 | 23,596,600 | |
| 83.00 | +1.00 | +1.2% | 83.00 | 84.00 | 81.00 | 21,364,300 | |
| 82.00 | +4.00 | +5.1% | 78.00 | 84.00 | 77.00 | 69,956,600 | |
| 78.00 | -3.00 | -3.7% | 81.00 | 81.00 | 77.00 | 11,920,400 | |
| 81.00 | 0.00 | 0.0% | 80.00 | 83.00 | 78.00 | 22,172,800 | |
| 81.00 | -2.00 | -2.4% | 82.00 | 85.00 | 81.00 | 24,498,800 | |
| 83.00 | -2.00 | -2.4% | 87.00 | 87.00 | 81.00 | 9,868,000 | |
| 85.00 | -3.00 | -3.4% | 90.00 | 90.00 | 83.00 | 24,191,300 | |
| 88.00 | -3.00 | -3.3% | 92.00 | 92.00 | 83.00 | 62,655,700 | |
| 91.00 | -1.00 | -1.1% | 93.00 | 93.00 | 90.00 | 17,523,500 | |
| 92.00 | -2.00 | -2.1% | 93.00 | 94.00 | 90.00 | 19,315,600 | |
| 94.00 | +1.00 | +1.1% | 95.00 | 97.00 | 90.00 | 69,798,400 | |
| 93.00 | -2.00 | -2.1% | 95.00 | 96.00 | 92.00 | 18,657,800 | |
| 95.00 | +1.00 | +1.1% | 94.00 | 96.00 | 92.00 | 47,093,200 | |
| 94.00 | -1.00 | -1.1% | 94.00 | 95.00 | 91.00 | 17,022,800 | |
| 95.00 | +2.00 | +2.2% | 93.00 | 102.00 | 93.00 | 82,905,300 | |
| 93.00 | -1.00 | -1.1% | 94.00 | 95.00 | 92.00 | 17,269,000 | |
| 94.00 | -4.00 | -4.1% | 99.00 | 99.00 | 90.00 | 34,093,000 | |
| 98.00 | +1.00 | +1.0% | 95.00 | 99.00 | 94.00 | 38,624,300 | |
| 97.00 | -3.00 | -3.0% | 100.00 | 101.00 | 97.00 | 15,066,100 | |
| 100.00 | +1.00 | +1.0% | 99.00 | 103.00 | 98.00 | 22,195,500 | |
| 99.00 | -2.00 | -2.0% | 102.00 | 102.00 | 99.00 | 52,803,100 | |
| 101.00 | -1.00 | -1.0% | 104.00 | 104.00 | 99.00 | 31,829,200 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 105.00 | 101.00 | 42,731,300 | |
| 102.00 | -1.00 | -1.0% | 104.00 | 105.00 | 99.00 | 64,121,900 | |
| 103.00 | +9.00 | +9.6% | 95.00 | 109.00 | 94.00 | 331,575,700 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 96.00 | 94.00 | 15,080,700 | |
| 95.00 | +1.00 | +1.1% | 96.00 | 97.00 | 93.00 | 36,377,600 | |
| 94.00 | 0.00 | 0.0% | 95.00 | 96.00 | 93.00 | 28,699,800 | |
| 94.00 | +4.00 | +4.4% | 88.00 | 95.00 | 86.00 | 32,204,200 | |
| 90.00 | -6.00 | -6.3% | 96.00 | 97.00 | 90.00 | 61,707,200 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | -3.00 | -3.0% | 99.00 | 100.00 | 95.00 | 34,095,300 | |
| 99.00 | 0.00 | 0.0% | 99.00 | 101.00 | 97.00 | 34,185,800 | |
| 99.00 | +3.00 | +3.1% | 97.00 | 101.00 | 96.00 | 56,491,600 | |
| 96.00 | +1.00 | +1.1% | 97.00 | 98.00 | 95.00 | 18,505,000 | |
| 95.00 | +1.00 | +1.1% | 95.00 | 98.00 | 94.00 | 25,241,000 | |
| 94.00 | 0.00 | 0.0% | 94.00 | 94.00 | 94.00 | 0 | |
| 94.00 | +1.00 | +1.1% | 93.00 | 95.00 | 91.00 | 17,607,400 | |
| 93.00 | -2.00 | -2.1% | 95.00 | 95.00 | 91.00 | 19,907,200 | |
| 95.00 | +3.00 | +3.3% | 93.00 | 96.00 | 92.00 | 20,127,500 | |
| 92.00 | -3.00 | -3.2% | 95.00 | 96.00 | 89.00 | 32,646,800 | |
| 95.00 | -2.00 | -2.1% | 97.00 | 99.00 | 95.00 | 19,869,800 | |
| 97.00 | +1.00 | +1.0% | 96.00 | 106.00 | 94.00 | 137,475,300 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 98.00 | 94.00 | 15,461,300 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 97.00 | 94.00 | 27,970,700 | |
| 95.00 | +3.00 | +3.3% | 93.00 | 95.00 | 93.00 | 21,737,700 | |
| 92.00 | -5.00 | -5.2% | 98.00 | 98.00 | 91.00 | 64,526,800 | |
| 97.00 | +4.00 | +4.3% | 94.00 | 97.00 | 92.00 | 91,946,500 | |
| 93.00 | +3.00 | +3.3% | 91.00 | 95.00 | 91.00 | 83,876,100 |
- Ticker
- IDX:KAQI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 7, 2026
Closed 84.00 (+1.2%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 83.00 (+1.2%) on Oct 6, 2026
Infomation of Changes in Company's Board
Jun 10, 2026
Closed 89.00 (+1.1%) on Jun 11, 2026
Report of Use of Fund from The Public Offering
Jun 9, 2026
Closed 88.00 (+4.8%) on Jun 10, 2026
Advertisement Submission
May 21, 2026
Closed 96.00 (+7.9%) on May 22, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 117.00 (+0.9%) on Apr 29, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
Apr 13, 2026
Closed 106.00 (+2.9%) on Apr 13, 2026
Explanation on Request for Explanation of the Exchange
Feb 6, 2026
Closed 78.00 (-3.7%) on Feb 9, 2026
PT Jantra Grupo Indonesia Tbk on 6ix
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Jantra Grupo Indonesia Tbk.