What is the all time high of KIJA?

PT Kawasan Industri Jababeka Tbk (KIJA) closed at its highest ever adjusted price, IDR 391.66, on May 31, 2013. Its lowest close was IDR 33.14 on Nov 14, 2002.

How much has KIJA returned over the last 10 years?

-40.7% in price terms from the close ten years before Sep 28, 2026, which is -5.1% a year compounded. Over one year the return is -9.5%; over five years +8.6%.

What was the worst drawdown in KIJA history?

-82.5% from the Sep 28, 2007 peak to the Oct 24, 2008 trough on adjusted closes; the previous peak was regained on Mar 5, 2013.

How far back does KIJA historical data go?

The daily series starts on Sep 25, 2001 and runs to Sep 28, 2026: 6,206 trading sessions across 25.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KIJA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KIJA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 25, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KIJA?

Among complete calendar years, 2009 was the best at +138.0% and 2008 the worst at -78.3%, measured close to close.

IDX · KIJA · stock

PT Kawasan Industri Jababeka Tbk (KIJA) stock price history

Every IDX trading session of PT Kawasan Industri Jababeka Tbk from Sep 25, 2001 to Sep 28, 2026: 6,206 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.

Get KIJA data, free key Year by year table

KIJA adjusted close, 2001 to 2026

KIJAPT Kawasan Industri Jababeka Tbk

IDR 171.00-9.5% over one year

IDR 391.66
All time high, 2013: IDR 364.00
52 week high, IDR 105.00 low: 6,206
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

KIJA key facts

PT Kawasan Industri Jababeka Tbk (KIJA) closed at IDR 171.00 on Sep 28, 2026 on IDX.
KIJA's all time high close is IDR 391.66, set on May 31, 2013; its all time low close is IDR 33.14 on Nov 14, 2002.
KIJA's 52 week range is IDR 105.00 to IDR 364.00.
KIJA returned -9.5% over the year to Sep 28, 2026 and +8.6% over five years.
Over ten years KIJA returned -41%, -5.1% a year compounded.
KIJA's deepest drawdown was -82.5% from Sep 28, 2007 to Oct 24, 2008.
DataCedar holds 6,206 daily sessions of KIJA history from Sep 25, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KIJA price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KIJA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-18.6%
3 months	+47.4%
6 months	-4.5%
Year to date	-18.6%
1 year	-9.5%
3 years	+6.6%
5 years	+8.6%
10 years	-40.7%
Since Sep 25, 2001	+50.5%
Compound annual growth, 25.0 years	+1.6%

KIJA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 391.66 on May 31, 2013
All time low close: IDR 33.14 on Nov 14, 2002
52 week high: IDR 364.00 on Jan 9, 2026
52 week low: IDR 105.00 on Jun 9, 2026
Deepest drawdown: -82.5% from Sep 28, 2007 to Oct 24, 2008, recovered Mar 5, 2013
Best single session: +45.0% on Jan 16, 2002
Worst single session: -42.9% on Sep 19, 2002
Volatility, 1 year annualised: 78.1%
Sessions closing higher, 1 year: 35%
Best calendar year: 2009, +138%
Worst calendar year: 2008, -78%

KIJA 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. 2001 starts on Sep 25, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 210.00	IDR 364.00	IDR 105.00	IDR 171.00	-18.6%	44.7B	179
2025	IDR 185.16	IDR 262.00	IDR 153.48	IDR 210.00	+14.0%	32.4B	236
2024	IDR 132.68	IDR 205.96	IDR 108.92	IDR 184.17	+38.8%	31B	237
2023	IDR 143.58	IDR 188.13	IDR 113.87	IDR 132.68	-8.2%	11.2B	239
2022	IDR 164.37	IDR 179.22	IDR 134.67	IDR 144.57	-12.0%	839.6M	246
2021	IDR 213.88	IDR 221.80	IDR 140.61	IDR 164.37	-22.4%	3.8B	247
2020	IDR 293.09	IDR 299.04	IDR 106.94	IDR 211.90	-26.7%	4B	242
2019	IDR 273.29	IDR 324.78	IDR 233.68	IDR 289.13	+5.8%	1.9B	258
2018	IDR 283.19	IDR 297.06	IDR 200.02	IDR 273.29	-3.5%	2.2B	261
2017	IDR 286.31	IDR 333.37	IDR 270.62	IDR 283.19	-1.1%	2.5B	254
2016	IDR 242.19	IDR 333.37	IDR 214.73	IDR 286.31	+18.2%	5.5B	246
2015	IDR 286.85	IDR 359.05	IDR 152.96	IDR 242.19	-15.9%	11.8B	245
2014	IDR 185.08	IDR 311.24	IDR 182.16	IDR 287.82	+53.1%	13.5B	244
2013	IDR 195.83	IDR 396.43	IDR 185.08	IDR 188.00	-1.6%	13.9B	244
2012	IDR 186.28	IDR 234.04	IDR 163.35	IDR 191.05	+5.3%	12.6B	246
2011	IDR 112.72	IDR 200.61	IDR 96.48	IDR 181.50	+58.3%	25.9B	247
2010	IDR 112.72	IDR 135.65	IDR 71.64	IDR 114.63	+0.8%	21.7B	245
2009	IDR 47.76	IDR 137.56	IDR 47.76	IDR 113.68	+138.0%	33.5B	244
2008	IDR 214.93	IDR 219.71	IDR 47.76	IDR 47.76	-78.3%	13.4B	239
2007	IDR 146.16	IDR 277.03	IDR 125.14	IDR 219.71	+48.4%	28.2B	247
2006	IDR 94.70	IDR 160.98	IDR 80.49	IDR 148.07	+73.7%	14.2B	259
2005	IDR 108.90	IDR 179.92	IDR 71.02	IDR 85.23	-21.7%	14.3B	247
2004	IDR 52.08	IDR 127.84	IDR 42.61	IDR 108.90	+109.1%	16.4B	262
2003	IDR 47.35	IDR 89.96	IDR 33.14	IDR 52.08	+10.0%	1.2B	261
2002	IDR 75.76	IDR 194.13	IDR 28.41	IDR 47.35	-37.5%	264.5M	261
2001	IDR 113.63	IDR 137.31	IDR 66.29	IDR 75.76	n/a	2.3M	70

KIJA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 171.00	-20.8%
August 2026	IDR 216.00	+66.2%
July 2026	IDR 130.00	+16.1%
June 2026	IDR 112.00	-9.7%
May 2026	IDR 124.00	-31.1%
April 2026	IDR 180.00	+3.4%
March 2026	IDR 174.00	-15.5%
February 2026	IDR 206.00	-9.6%
January 2026	IDR 228.00	+8.6%
December 2025	IDR 210.00	+16.7%
November 2025	IDR 180.00	-5.8%
October 2025	IDR 191.00	+2.1%

About the KIJA data

Daily bars. 6,206 sessions from Sep 25, 2001 to Sep 28, 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 Sep 29, 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 Sep 25, 2001, 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/KIJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KEEN PT Kencana Energi Lestari Tbk
KEJU PT Mulia Boga Raya Tbk
KETR PT Ketrosden Triasmitra
KICI PT Kedaung Indah Can Tbk
KING PT Hoffmen Cleanindo Tbk
KINO PT Kino Indonesia Tbk
KIOS PT Kioson Komersial Indonesia Tbk
KJEN PT Krida Jaringan Nusantara Tbk

Browse IDX

Historical data guides

Common questions

KIJA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market