Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
04-Aug-2026 91.00 102.00 84.00 86.00 430,533,500 0
03-Aug-2026 71.00 89.00 71.00 89.00 588,233,400 0
31-Jul-2026 67.00 67.00 66.00 66.00 2,812,500 0
30-Jul-2026 65.00 67.00 65.00 66.00 1,374,200 0
29-Jul-2026 67.00 67.00 65.00 65.00 933,600 0
28-Jul-2026 66.00 67.00 66.00 66.00 1,287,300 0
27-Jul-2026 68.00 68.00 66.00 66.00 2,635,500 0
24-Jul-2026 69.00 69.00 67.00 68.00 2,394,800 0
23-Jul-2026 68.00 70.00 68.00 69.00 3,082,200 0
22-Jul-2026 69.00 70.00 68.00 68.00 2,088,200 0
21-Jul-2026 68.00 70.00 68.00 69.00 3,232,600 0
20-Jul-2026 70.00 70.00 68.00 68.00 2,275,900 0
17-Jul-2026 69.00 70.00 68.00 69.00 1,788,300 0
16-Jul-2026 68.00 69.00 67.00 69.00 1,300,900 0
15-Jul-2026 68.00 69.00 67.00 67.00 1,105,100 0
14-Jul-2026 67.00 69.00 66.00 68.00 1,286,000 0
13-Jul-2026 67.00 68.00 66.00 67.00 1,202,100 0
10-Jul-2026 66.00 67.00 66.00 66.00 831,800 0
09-Jul-2026 68.00 69.00 66.00 66.00 2,047,500 0
08-Jul-2026 67.00 70.00 66.00 68.00 4,698,000 0
07-Jul-2026 66.00 68.00 66.00 67.00 2,890,200 0
06-Jul-2026 67.00 67.00 66.00 66.00 1,120,400 0
03-Jul-2026 63.00 67.00 63.00 66.00 2,689,100 0
02-Jul-2026 65.00 66.00 62.00 63.00 2,399,100 0
01-Jul-2026 66.00 66.00 64.00 64.00 863,100 0
30-Jun-2026 66.00 67.00 62.00 66.00 4,828,300 0
29-Jun-2026 66.00 66.00 65.00 65.00 744,500 0
26-Jun-2026 65.00 66.00 64.00 66.00 2,556,500 0
25-Jun-2026 66.00 67.00 65.00 66.00 1,434,600 0
24-Jun-2026 66.00 67.00 65.00 65.00 797,200 0
23-Jun-2026 66.00 67.00 65.00 66.00 748,200 0
22-Jun-2026 67.00 68.00 66.00 66.00 1,560,400 0
19-Jun-2026 67.00 68.00 66.00 67.00 1,599,400 0
18-Jun-2026 67.00 68.00 66.00 68.00 802,300 0
17-Jun-2026 68.00 69.00 66.00 66.00 2,715,600 0
15-Jun-2026 69.00 70.00 67.00 67.00 3,612,400 0
12-Jun-2026 67.00 69.00 65.00 68.00 3,213,600 0
11-Jun-2026 68.00 68.00 66.00 67.00 1,801,700 0
10-Jun-2026 67.00 68.00 65.00 68.00 3,394,900 0
09-Jun-2026 60.00 68.00 60.00 66.00 4,178,500 0
08-Jun-2026 65.00 65.00 60.00 61.00 6,580,100 0
05-Jun-2026 68.00 69.00 63.00 65.00 6,118,900 0
04-Jun-2026 68.00 70.00 66.00 68.00 6,826,000 0
03-Jun-2026 71.00 72.00 68.00 69.00 6,210,300 0
02-Jun-2026 70.00 71.00 69.00 71.00 5,436,800 0
29-May-2026 71.00 72.00 70.00 70.00 4,250,100 0
28-May-2026 71.00 71.00 71.00 71.00 0 0
27-May-2026 71.00 71.00 71.00 71.00 0 0
26-May-2026 72.00 72.00 70.00 71.00 2,658,900 0
25-May-2026 70.00 72.00 70.00 71.00 2,447,000 0
22-May-2026 71.00 72.00 70.00 71.00 6,104,200 0
21-May-2026 72.00 72.00 70.00 71.00 15,418,700 0
20-May-2026 72.00 74.00 70.00 71.00 10,743,500 0
19-May-2026 75.00 75.00 71.00 73.00 9,034,600 0
18-May-2026 77.00 78.00 73.00 75.00 11,779,700 0
15-May-2026 75.00 75.00 75.00 75.00 0 0
14-May-2026 75.00 75.00 75.00 75.00 0 0
13-May-2026 76.00 77.00 74.00 75.00 8,723,500 0
12-May-2026 75.00 79.00 74.00 75.00 19,846,100 0
11-May-2026 76.00 77.00 75.00 75.00 3,683,900 0
08-May-2026 79.00 79.00 75.00 76.00 11,580,900 0
07-May-2026 78.00 79.00 77.00 79.00 8,828,300 0
06-May-2026 78.00 79.00 76.00 77.00 9,457,800 0
05-May-2026 80.00 80.00 78.00 78.00 11,251,300 0
04-May-2026 78.00 84.00 77.00 79.00 120,007,400 0
30-Apr-2026 77.00 79.00 75.00 77.00 24,249,800 0
29-Apr-2026 76.00 78.00 74.00 77.00 12,200,000 0
28-Apr-2026 76.00 79.00 74.00 75.00 28,150,300 0
27-Apr-2026 75.00 82.00 74.00 76.00 72,416,500 0
24-Apr-2026 77.00 78.00 74.00 75.00 8,899,100 0
23-Apr-2026 77.00 79.00 76.00 77.00 10,066,600 0
22-Apr-2026 79.00 79.00 76.00 78.00 15,732,500 0
21-Apr-2026 76.00 82.00 74.00 78.00 75,839,600 0
20-Apr-2026 75.00 76.00 74.00 75.00 4,251,500 0
17-Apr-2026 76.00 76.00 75.00 76.00 2,632,200 0
16-Apr-2026 76.00 76.00 74.00 76.00 3,659,300 0
15-Apr-2026 74.00 75.00 74.00 74.00 3,726,500 0
14-Apr-2026 74.00 75.00 73.00 74.00 4,952,200 0
13-Apr-2026 74.00 75.00 73.00 74.00 3,022,900 0
10-Apr-2026 72.00 74.00 72.00 73.00 3,020,600 0
09-Apr-2026 73.00 74.00 72.00 72.00 3,468,900 0
08-Apr-2026 72.00 76.00 72.00 73.00 8,507,400 0
07-Apr-2026 73.00 74.00 71.00 71.00 3,152,500 0
06-Apr-2026 73.00 78.00 71.00 73.00 15,793,100 0
02-Apr-2026 74.00 74.00 72.00 73.00 5,294,100 0
01-Apr-2026 72.00 74.00 71.00 72.00 2,949,300 0
31-Mar-2026 72.00 73.00 71.00 71.00 2,216,900 0
30-Mar-2026 72.00 73.00 71.00 72.00 2,751,600 0
27-Mar-2026 74.00 75.00 71.00 72.00 8,024,200 0
26-Mar-2026 73.00 77.00 73.00 74.00 81,794,100 0
25-Mar-2026 70.00 80.00 68.00 74.00 123,859,500 0
17-Mar-2026 69.00 71.00 68.00 70.00 3,057,000 0
16-Mar-2026 69.00 70.00 66.00 68.00 6,042,600 0
13-Mar-2026 71.00 71.00 69.00 70.00 2,563,100 0
12-Mar-2026 72.00 72.00 70.00 71.00 1,864,200 0
11-Mar-2026 72.00 73.00 71.00 71.00 1,243,900 0
10-Mar-2026 70.00 72.00 70.00 72.00 2,455,300 0
09-Mar-2026 74.00 75.00 68.00 69.00 14,474,700 0
06-Mar-2026 75.00 76.00 73.00 75.00 6,199,700 0
05-Mar-2026 74.00 76.00 74.00 75.00 2,016,500 0