IDX · KAQI · stock
PT Jantra Grupo Indonesia Tbk (KAQI) stock price history
Every IDX trading session of PT Jantra Grupo Indonesia Tbk from Mar 10, 2025 to Nov 13, 2026: 400 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAQI adjusted close, 2025 to 2026
- IDR 132.00
- All time high, 2026
- IDR 148.00
- 52 week high, IDR 52.00 low
- 400
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KAQI key facts
- PT Jantra Grupo Indonesia Tbk (KAQI) closed at IDR 60.00 on Nov 13, 2026 on IDX.
- KAQI's all time high close is IDR 132.00, set on May 7, 2026; its all time low close is IDR 50.00 on Mar 21, 2025.
- KAQI's 52 week range is IDR 52.00 to IDR 148.00.
- KAQI returned -10.4% over the year to Nov 13, 2026.
- Since Mar 10, 2025 KAQI returned -43%, -28.8% a year compounded.
- KAQI's deepest drawdown was -59.8% from May 7, 2026 to Nov 5, 2026.
- DataCedar holds 400 daily sessions of KAQI history from Mar 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAQI price chart, 2025 to 2026
KAQI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -35.5% |
| 6 months | -47.8% |
| Year to date | -14.3% |
| 1 year | -10.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2025 | -43.4% |
| Compound annual growth, 1.7 years | -28.8% |
KAQI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 132.00 on May 7, 2026
- All time low close
- IDR 50.00 on Mar 21, 2025
- 52 week high
- IDR 148.00 on May 7, 2026
- 52 week low
- IDR 52.00 on Nov 5, 2026
- Deepest drawdown
- -59.8% from May 7, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +34.6% on Feb 25, 2026
- Worst single session
- -31.1% on Mar 11, 2025
- Volatility, 1 year annualised
- 80.4%
- Sessions closing higher, 1 year
- 42%
KAQI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 10, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 70.00 | IDR 148.00 | IDR 52.00 | IDR 60.00 | -14.3% | 25.7B | 208 |
| 2025 | IDR 140.00 | IDR 157.00 | IDR 50.00 | IDR 70.00 | n/a | 10.5B | 192 |
KAQI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 60.00 | -6.3% |
| October 2026 | IDR 64.00 | -21.0% |
| September 2026 | IDR 81.00 | -14.7% |
| August 2026 | IDR 95.00 | -2.1% |
| July 2026 | IDR 97.00 | +21.2% |
| June 2026 | IDR 80.00 | -14.9% |
| May 2026 | IDR 94.00 | -16.1% |
| April 2026 | IDR 112.00 | +28.7% |
| March 2026 | IDR 87.00 | -20.9% |
| February 2026 | IDR 110.00 | +26.4% |
| January 2026 | IDR 87.00 | +24.3% |
| December 2025 | IDR 70.00 | 0.0% |
About the KAQI data
Daily bars. 400 sessions from Mar 10, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKAQI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KAQI share price history
