Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
30-Dec-2022 123.00 125.00 117.00 119.00 24,618,600 0
29-Dec-2022 123.00 128.00 121.00 123.00 37,776,800 0
28-Dec-2022 128.00 131.00 123.00 123.00 19,198,700 0
27-Dec-2022 128.00 132.00 126.00 127.00 18,627,700 0
26-Dec-2022 132.00 134.00 125.00 127.00 22,812,900 0
23-Dec-2022 133.00 135.00 130.00 131.00 19,530,000 0
22-Dec-2022 132.00 138.00 130.00 132.00 26,962,100 0
21-Dec-2022 141.00 142.00 131.00 132.00 46,081,400 0
20-Dec-2022 136.00 147.00 136.00 140.00 140,661,900 0
19-Dec-2022 138.00 139.00 133.00 136.00 38,390,100 0
16-Dec-2022 123.00 143.00 123.00 138.00 310,109,900 0
15-Dec-2022 123.00 125.00 121.00 121.00 10,036,500 0
14-Dec-2022 126.00 128.00 122.00 122.00 11,876,900 0
13-Dec-2022 124.00 128.00 122.00 124.00 21,439,200 0
12-Dec-2022 114.00 128.00 114.00 124.00 24,895,200 0
09-Dec-2022 126.00 131.00 120.00 122.00 55,970,700 0
08-Dec-2022 135.00 135.00 124.00 128.00 74,945,400 0
07-Dec-2022 133.00 139.00 133.00 133.00 16,760,700 0
06-Dec-2022 153.00 155.00 143.00 143.00 54,863,000 0
05-Dec-2022 157.00 159.00 152.00 153.00 30,471,300 0
02-Dec-2022 159.00 162.00 155.00 156.00 49,094,900 0
01-Dec-2022 153.00 160.00 152.00 158.00 48,058,000 0
30-Nov-2022 153.00 156.00 152.00 152.00 25,541,500 0
29-Nov-2022 155.00 157.00 152.00 152.00 33,801,000 0
28-Nov-2022 166.00 167.00 154.00 154.00 102,894,900 0
25-Nov-2022 162.00 171.00 160.00 165.00 222,593,200 0
24-Nov-2022 155.00 162.00 151.00 160.00 102,859,500 0
23-Nov-2022 152.00 157.00 151.00 154.00 29,801,900 0
22-Nov-2022 153.00 155.00 151.00 152.00 18,445,000 0
21-Nov-2022 156.00 160.00 152.00 153.00 20,297,900 0
18-Nov-2022 158.00 160.00 155.00 156.00 37,376,100 0
17-Nov-2022 153.00 164.00 151.00 158.00 162,640,900 0
16-Nov-2022 152.00 155.00 151.00 151.00 10,723,300 0
15-Nov-2022 155.00 156.00 152.00 152.00 14,663,900 0
14-Nov-2022 153.00 159.00 152.00 154.00 27,514,500 0
11-Nov-2022 152.00 158.00 151.00 152.00 24,748,500 0
10-Nov-2022 159.00 160.00 150.00 151.00 55,127,600 0
09-Nov-2022 156.00 164.00 156.00 159.00 32,169,400 0
08-Nov-2022 167.00 168.00 162.00 162.00 32,900,000 0
07-Nov-2022 162.00 167.00 162.00 166.00 29,921,500 0
04-Nov-2022 165.00 168.00 160.00 162.00 48,411,600 0
03-Nov-2022 165.00 169.00 161.00 164.00 60,704,500 0
02-Nov-2022 159.00 164.00 156.00 164.00 67,641,000 0
01-Nov-2022 164.00 171.00 159.00 159.00 73,745,400 0
31-Oct-2022 165.00 172.00 158.00 164.00 101,029,600 0
28-Oct-2022 179.00 182.00 166.00 166.00 110,631,300 0
27-Oct-2022 180.00 185.00 176.00 178.00 97,045,500 0
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