Stock listing
IDX:KJEN PT Krida Jaringan Nusantara Tbk Saham
Follow PT Krida Jaringan Nusantara Tbk into a list and get an email when it puts out news.
Share price · IDX:KJEN
104.00 IDR -7.00 (-6.3%)
Close on Nov 3, 2026
- Day range
- 104.00 – 111.00 IDRNov 3, 2026
- Volume
- 5.38M sharesNov 3, 2026
- Market cap
- 52.00B IDRAt the close on Nov 3, 2026 · price × 500.0M shares outstanding
- 52-week range
- 96.00 – 294.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 4.27B IDRMedian day 6.45M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KJEN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 104.00 | -7.00 | -6.3% | 111.00 | 111.00 | 104.00 | 5,375,600 | |
| 111.00 | -7.00 | -5.9% | 125.00 | 128.00 | 110.00 | 8,508,700 | |
| 118.00 | -8.00 | -6.3% | 127.00 | 142.00 | 118.00 | 52,959,600 | |
| 126.00 | +14.00 | +12.5% | 115.00 | 139.00 | 111.00 | 110,102,700 | |
| 112.00 | +2.00 | +1.8% | 110.00 | 125.00 | 107.00 | 13,377,200 | |
| 110.00 | -8.00 | -6.8% | 117.00 | 121.00 | 110.00 | 2,185,800 | |
| 118.00 | -1.00 | -0.8% | 120.00 | 127.00 | 118.00 | 5,437,600 | |
| 119.00 | +2.00 | +1.7% | 124.00 | 126.00 | 117.00 | 2,300,400 | |
| 117.00 | +6.00 | +5.4% | 110.00 | 128.00 | 109.00 | 9,740,700 | |
| 111.00 | -1.00 | -0.9% | 113.00 | 114.00 | 108.00 | 1,367,900 | |
| 112.00 | +6.00 | +5.7% | 99.00 | 115.00 | 99.00 | 4,736,300 | |
| 106.00 | -7.00 | -6.2% | 106.00 | 106.00 | 106.00 | 281,300 | |
| 113.00 | -19.00 | -14.4% | 113.00 | 129.00 | 113.00 | 5,495,400 | |
| 132.00 | +1.00 | +0.8% | 137.00 | 152.00 | 131.00 | 33,248,300 | |
| 131.00 | 0.00 | 0.0% | 132.00 | 134.00 | 128.00 | 1,417,000 | |
| 131.00 | 0.00 | 0.0% | 134.00 | 136.00 | 122.00 | 3,397,500 | |
| 131.00 | -15.00 | -10.3% | 147.00 | 148.00 | 129.00 | 6,503,200 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 149.00 | 144.00 | 1,473,800 | |
| 146.00 | -2.00 | -1.4% | 146.00 | 150.00 | 145.00 | 2,911,000 | |
| 148.00 | -3.00 | -2.0% | 152.00 | 156.00 | 148.00 | 9,879,200 | |
| 151.00 | +4.00 | +2.7% | 149.00 | 152.00 | 146.00 | 5,519,100 | |
| 147.00 | +2.00 | +1.4% | 147.00 | 149.00 | 143.00 | 7,047,200 | |
| 145.00 | -2.00 | -1.4% | 147.00 | 149.00 | 140.00 | 6,417,400 | |
| 147.00 | -4.00 | -2.6% | 154.00 | 156.00 | 146.00 | 14,617,300 | |
| 151.00 | -15.00 | -9.0% | 166.00 | 214.00 | 145.00 | 292,418,500 | |
| 166.00 | -2.00 | -1.2% | 169.00 | 171.00 | 160.00 | 14,270,200 | |
| 168.00 | +10.00 | +6.3% | 158.00 | 176.00 | 152.00 | 58,922,300 | |
| 158.00 | 0.00 | 0.0% | 159.00 | 162.00 | 148.00 | 6,708,200 | |
| 158.00 | +1.00 | +0.6% | 159.00 | 167.00 | 157.00 | 12,975,600 | |
| 157.00 | 0.00 | 0.0% | 159.00 | 160.00 | 155.00 | 3,105,600 | |
| 157.00 | -3.00 | -1.9% | 162.00 | 172.00 | 155.00 | 23,415,800 | |
| 160.00 | -1.00 | -0.6% | 160.00 | 165.00 | 159.00 | 5,907,900 | |
| 161.00 | -5.00 | -3.0% | 168.00 | 176.00 | 159.00 | 37,894,200 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 171.00 | 165.00 | 13,408,400 | |
| 166.00 | -4.00 | -2.4% | 173.00 | 176.00 | 163.00 | 30,619,300 | |
| 170.00 | +9.00 | +5.6% | 161.00 | 197.00 | 155.00 | 231,283,800 | |
| 161.00 | +9.00 | +5.9% | 155.00 | 180.00 | 151.00 | 93,709,300 | |
| 152.00 | -8.00 | -5.0% | 160.00 | 160.00 | 145.00 | 8,545,000 | |
| 160.00 | -2.00 | -1.2% | 163.00 | 164.00 | 160.00 | 3,091,400 | |
| 162.00 | +1.00 | +0.6% | 163.00 | 168.00 | 161.00 | 4,450,300 | |
| 161.00 | -1.00 | -0.6% | 163.00 | 164.00 | 161.00 | 1,774,700 | |
| 162.00 | -1.00 | -0.6% | 163.00 | 164.00 | 160.00 | 2,035,500 | |
| 163.00 | -2.00 | -1.2% | 166.00 | 167.00 | 162.00 | 2,007,300 | |
| 165.00 | 0.00 | 0.0% | 164.00 | 167.00 | 163.00 | 4,212,200 | |
| 165.00 | -2.00 | -1.2% | 166.00 | 166.00 | 163.00 | 2,532,300 | |
| 167.00 | +2.00 | +1.2% | 168.00 | 169.00 | 163.00 | 5,702,700 | |
| 165.00 | +3.00 | +1.9% | 164.00 | 168.00 | 162.00 | 8,942,600 | |
| 162.00 | 0.00 | 0.0% | 163.00 | 167.00 | 160.00 | 5,908,300 | |
| 162.00 | +1.00 | +0.6% | 158.00 | 163.00 | 158.00 | 4,750,800 | |
| 161.00 | -2.00 | -1.2% | 164.00 | 166.00 | 152.00 | 9,239,300 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 163.00 | 163.00 | 0 | |
| 163.00 | -3.00 | -1.8% | 166.00 | 167.00 | 162.00 | 3,209,800 | |
| 166.00 | -1.00 | -0.6% | 168.00 | 169.00 | 162.00 | 8,271,200 | |
| 167.00 | +5.00 | +3.1% | 160.00 | 167.00 | 160.00 | 6,449,400 | |
| 162.00 | -17.00 | -9.5% | 178.00 | 186.00 | 161.00 | 55,913,000 | |
| 179.00 | +19.00 | +11.9% | 160.00 | 193.00 | 157.00 | 193,112,400 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | +2.00 | +1.3% | 158.00 | 167.00 | 158.00 | 8,280,900 | |
| 158.00 | -3.00 | -1.9% | 162.00 | 164.00 | 158.00 | 6,076,400 | |
| 161.00 | -17.00 | -9.6% | 170.00 | 171.00 | 158.00 | 34,849,900 | |
| 178.00 | +22.00 | +14.1% | 156.00 | 181.00 | 151.00 | 179,717,800 | |
| 156.00 | +13.00 | +9.1% | 143.00 | 164.00 | 138.00 | 78,212,600 | |
| 143.00 | 0.00 | 0.0% | 144.00 | 145.00 | 142.00 | 2,278,600 | |
| 143.00 | -4.00 | -2.7% | 147.00 | 147.00 | 142.00 | 5,326,500 | |
| 147.00 | +4.00 | +2.8% | 143.00 | 150.00 | 141.00 | 11,951,300 | |
| 143.00 | 0.00 | 0.0% | 143.00 | 146.00 | 141.00 | 5,856,800 | |
| 143.00 | -5.00 | -3.4% | 155.00 | 155.00 | 140.00 | 11,069,000 |
- Ticker
- IDX:KJEN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 131.00 (0.0%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 131.00 (-10.3%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Oct 5, 2026
Closed 151.00 (+2.7%) on Oct 6, 2026
Infomation of Changes in Company's Board
Jul 8, 2026
Closed 119.00 (-0.8%) on Jul 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 110.00 (+2.8%) on Jul 3, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 107.00 (+10.3%) on Jun 9, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 22, 2026
Closed 164.00 (-0.6%) on May 25, 2026
Public Expose Report Disclosure - Annual
Dec 22, 2025
Closed 206.00 (-1.0%) on Dec 23, 2025
Public Expose Material Submission - Annual
Dec 15, 2025
Closed 244.00 (+6.1%) on Dec 16, 2025
PT Krida Jaringan Nusantara Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Krida Jaringan Nusantara Tbk.