Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
26-Oct-2022 185.00 189.00 178.00 180.00 95,434,100 0
25-Oct-2022 181.00 187.00 175.00 185.00 132,419,200 0
24-Oct-2022 190.00 192.00 181.00 181.00 181,009,900 0
21-Oct-2022 174.00 190.00 172.00 188.00 300,330,500 0
20-Oct-2022 165.00 176.00 165.00 175.00 168,963,600 0
19-Oct-2022 174.00 177.00 164.00 165.00 132,652,600 0
18-Oct-2022 157.00 172.00 157.00 172.00 189,768,900 0
17-Oct-2022 158.00 163.00 147.00 157.00 126,902,600 0
14-Oct-2022 160.00 167.00 155.00 156.00 44,706,700 0
13-Oct-2022 165.00 170.00 160.00 160.00 57,741,400 0
12-Oct-2022 175.00 184.00 165.00 165.00 209,939,600 0
11-Oct-2022 171.00 177.00 162.00 177.00 89,243,900 0
10-Oct-2022 183.00 186.00 171.00 171.00 100,739,500 0
07-Oct-2022 202.00 202.00 180.00 183.00 112,033,300 0
06-Oct-2022 193.00 197.00 189.00 193.00 188,496,500 0
05-Oct-2022 174.00 188.00 169.00 188.00 243,380,400 0
04-Oct-2022 167.00 176.00 167.00 172.00 142,164,400 0
03-Oct-2022 159.00 172.00 156.00 166.00 123,346,000 0
30-Sep-2022 163.00 171.00 154.00 159.00 149,088,800 0
29-Sep-2022 153.00 180.00 150.00 161.00 455,787,300 0
28-Sep-2022 170.00 170.00 160.00 160.00 75,608,100 0
27-Sep-2022 182.00 183.00 171.00 171.00 93,639,300 0
26-Sep-2022 196.00 196.00 183.00 183.00 89,947,000 0
23-Sep-2022 206.00 214.00 195.00 196.00 195,270,800 0
22-Sep-2022 187.00 206.00 178.00 204.00 399,980,600 0
21-Sep-2022 190.00 196.00 182.00 182.00 84,333,000 0
20-Sep-2022 214.00 214.00 188.00 190.00 160,602,100 0
19-Sep-2022 216.00 220.00 202.00 202.00 76,979,900 0
16-Sep-2022 220.00 242.00 204.00 216.00 277,971,000 0
15-Sep-2022 222.00 232.00 214.00 214.00 116,944,900 0
14-Sep-2022 210.00 236.00 200.00 222.00 475,146,900 0
13-Sep-2022 187.00 208.00 187.00 208.00 313,619,400 0
12-Sep-2022 182.00 202.00 173.00 187.00 548,743,100 0
09-Sep-2022 154.00 199.00 149.00 180.00 546,099,600 0
08-Sep-2022 147.00 155.00 145.00 153.00 92,368,300 0
07-Sep-2022 151.00 155.00 144.00 145.00 53,632,600 0
06-Sep-2022 152.00 160.00 147.00 151.00 93,122,200 0
05-Sep-2022 160.00 160.00 147.00 152.00 130,307,900 0
02-Sep-2022 151.00 159.00 150.00 158.00 104,490,600 0
01-Sep-2022 152.00 161.00 141.00 149.00 206,613,300 0
31-Aug-2022 142.00 164.00 138.00 151.00 601,562,000 0
30-Aug-2022 116.00 144.00 116.00 138.00 290,078,200 0
29-Aug-2022 112.00 118.00 108.00 115.00 29,293,200 0
26-Aug-2022 125.00 125.00 115.00 115.00 81,281,900 0
25-Aug-2022 112.00 123.00 111.00 123.00 114,028,600 0
24-Aug-2022 111.00 116.00 108.00 110.00 55,723,500 0
23-Aug-2022 104.00 111.00 104.00 111.00 31,669,700 0
22-Aug-2022 107.00 110.00 103.00 106.00 14,047,700 0
19-Aug-2022 103.00 109.00 103.00 108.00 15,222,400 0
18-Aug-2022 109.00 111.00 105.00 106.00 57,438,000 0
16-Aug-2022 123.00 123.00 112.00 112.00 68,393,000 0
15-Aug-2022 114.00 125.00 114.00 120.00 69,694,900 0
12-Aug-2022 118.00 124.00 115.00 119.00 56,511,300 0
11-Aug-2022 119.00 121.00 115.00 117.00 36,135,900 0
10-Aug-2022 117.00 127.00 111.00 118.00 134,756,100 0
09-Aug-2022 103.00 123.00 100.00 116.00 204,566,800 0
08-Aug-2022 98.00 104.00 95.00 102.00 75,611,600 0
05-Aug-2022 97.00 97.00 94.00 97.00 11,335,300 0
04-Aug-2022 95.00 97.00 94.00 96.00 10,899,400 0
03-Aug-2022 96.00 98.00 94.00 95.00 23,280,800 0
02-Aug-2022 91.00 96.00 91.00 96.00 44,322,800 0
01-Aug-2022 91.00 93.00 90.00 91.00 7,727,200 0
29-Jul-2022 91.00 94.00 90.00 91.00 23,192,400 0
28-Jul-2022 94.00 94.00 88.00 90.00 38,340,300 0
27-Jul-2022 92.00 106.00 91.00 93.00 241,117,700 0
26-Jul-2022 91.00 92.00 90.00 91.00 11,131,200 0
25-Jul-2022 92.00 92.00 88.00 91.00 17,270,500 0
22-Jul-2022 86.00 92.00 85.00 91.00 68,912,400 0
21-Jul-2022 86.00 87.00 85.00 85.00 7,546,700 0
20-Jul-2022 84.00 89.00 84.00 86.00 41,991,500 0
19-Jul-2022 83.00 85.00 82.00 84.00 4,153,300 0
18-Jul-2022 82.00 83.00 81.00 83.00 2,131,800 0
15-Jul-2022 82.00 84.00 81.00 82.00 5,287,800 0
14-Jul-2022 83.00 83.00 82.00 82.00 2,860,600 0
13-Jul-2022 82.00 85.00 81.00 82.00 10,227,900 0
12-Jul-2022 82.00 83.00 82.00 82.00 3,216,800 0
11-Jul-2022 83.00 84.00 81.00 82.00 8,379,400 0
08-Jul-2022 82.00 84.00 82.00 83.00 4,304,500 0
07-Jul-2022 81.00 84.00 80.00 82.00 8,854,400 0
06-Jul-2022 83.00 83.00 80.00 81.00 5,859,000 0
05-Jul-2022 80.00 83.00 80.00 82.00 5,397,000 0
04-Jul-2022 81.00 82.00 79.00 80.00 13,782,600 0
01-Jul-2022 84.00 84.00 81.00 81.00 17,964,500 0
30-Jun-2022 84.00 86.00 83.00 84.00 10,411,200 0
29-Jun-2022 89.00 89.00 83.00 84.00 17,875,800 0
28-Jun-2022 85.00 88.00 84.00 88.00 18,753,800 0
27-Jun-2022 86.00 88.00 83.00 84.00 11,218,700 0
24-Jun-2022 82.00 86.00 81.00 86.00 32,616,900 0
23-Jun-2022 81.00 82.00 80.00 81.00 12,337,300 0
22-Jun-2022 82.00 83.00 81.00 82.00 5,007,300 0
21-Jun-2022 81.00 83.00 80.00 81.00 4,390,400 0
20-Jun-2022 80.00 82.00 78.00 80.00 16,281,300 0
17-Jun-2022 82.00 83.00 80.00 80.00 8,374,600 0
16-Jun-2022 84.00 84.00 81.00 81.00 9,299,300 0
15-Jun-2022 83.00 85.00 81.00 82.00 17,751,800 0
14-Jun-2022 83.00 86.00 81.00 82.00 22,273,600 0
13-Jun-2022 85.00 85.00 80.00 83.00 26,934,700 0
10-Jun-2022 85.00 89.00 83.00 85.00 38,830,100 0
09-Jun-2022 88.00 88.00 84.00 84.00 25,299,200 0
08-Jun-2022 86.00 89.00 85.00 86.00 38,588,200 0