Data Historical Harga Saham KJEN (PT. Krida Jaringan Nusantara Tbk.)
Harap diperhatikan bahwa harga saham KJEN mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham KJEN ?
Estimasi harga satu lot saham KJEN berdasarkan harga saat ini adalah 138 x 100 = Rp 13.800. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-30 |
O:
141
H:
144
L:
134
C:
138
|
-2 (-1.43%) | 7,709,300 | 1,063,883,400 | 2.17% |
| Wed 2026-04-29 |
O:
159
H:
159
L:
140
C:
140
|
-24 (-14.63%) | 21,342,100 | 2,987,894,000 | 13.57% |
| Tue 2026-04-28 |
O:
126
H:
164
L:
126
C:
164
|
42 (34.43%) | 40,477,300 | 6,638,277,200 | -23.17% |
| Mon 2026-04-27 |
O:
124
H:
129
L:
122
C:
122
|
2 (1.67%) | 883,500 | 107,787,000 | 1.64% |
| Fri 2026-04-24 |
O:
133
H:
133
L:
119
C:
120
|
-12 (-9.09%) | 1,628,200 | 195,384,000 | 10.83% |
| Thu 2026-04-23 |
O:
133
H:
137
L:
131
C:
132
|
-1 (-0.75%) | 1,606,900 | 212,110,800 | 0.76% |
| Wed 2026-04-22 |
O:
131
H:
144
L:
131
C:
133
|
2 (1.53%) | 3,241,600 | 431,132,800 | -1.50% |
| Tue 2026-04-21 |
O:
128
H:
132
L:
126
C:
131
|
1 (0.77%) | 915,200 | 119,891,200 | -2.29% |
| Mon 2026-04-20 |
O:
133
H:
136
L:
129
C:
130
|
-2 (-1.52%) | 759,900 | 98,787,000 | 2.31% |
| Fri 2026-04-17 |
O:
135
H:
138
L:
131
C:
132
|
-1 (-0.75%) | 1,953,400 | 257,848,800 | 2.27% |
| Thu 2026-04-16 |
O:
132
H:
136
L:
126
C:
133
|
2 (1.53%) | 4,127,800 | 548,997,400 | -0.75% |
| Wed 2026-04-15 |
O:
127
H:
140
L:
121
C:
131
|
11 (9.17%) | 9,835,800 | 1,288,489,800 | -3.05% |
| Tue 2026-04-14 |
O:
117
H:
122
L:
116
C:
120
|
4 (3.45%) | 4,149,000 | 497,880,000 | -2.50% |
| Mon 2026-04-13 |
O:
114
H:
119
L:
114
C:
116
|
0 (0.00%) | 1,877,600 | 217,801,600 | -1.72% |
| Fri 2026-04-10 |
O:
116
H:
121
L:
113
C:
116
|
0 (0.00%) | 10,783,000 | 1,250,828,000 | 0.00% |
| Thu 2026-04-09 |
O:
114
H:
122
L:
113
C:
116
|
2 (1.75%) | 4,525,900 | 525,004,400 | -1.72% |
| Wed 2026-04-08 |
O:
111
H:
118
L:
111
C:
114
|
3 (2.70%) | 969,500 | 110,523,000 | -2.63% |
| Tue 2026-04-07 |
O:
112
H:
115
L:
110
C:
111
|
-2 (-1.77%) | 91,500 | 10,156,500 | 0.90% |
| Mon 2026-04-06 |
O:
113
H:
114
L:
108
C:
113
|
0 (0.00%) | 357,600 | 40,408,800 | 0.00% |
| Thu 2026-04-02 |
O:
115
H:
117
L:
111
C:
113
|
-3 (-2.59%) | 716,400 | 80,953,200 | 1.77% |
