Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
07-Jun-2022 83.00 87.00 82.00 86.00 49,010,300 0
06-Jun-2022 85.00 85.00 81.00 82.00 33,258,800 0
03-Jun-2022 89.00 94.00 83.00 84.00 123,036,700 0
02-Jun-2022 81.00 90.00 80.00 88.00 94,074,300 0
31-May-2022 79.00 83.00 79.00 81.00 42,350,500 0
30-May-2022 85.00 85.00 79.00 79.00 61,002,700 0
27-May-2022 82.00 84.00 81.00 83.00 15,674,800 0
25-May-2022 81.00 83.00 80.00 81.00 16,892,800 0
24-May-2022 81.00 83.00 80.00 81.00 35,340,400 0
23-May-2022 83.00 83.00 80.00 80.00 13,702,400 0
20-May-2022 81.00 82.00 80.00 81.00 14,195,200 0
19-May-2022 82.00 84.00 79.00 80.00 29,409,300 0
18-May-2022 79.00 85.00 79.00 82.00 51,386,200 0
17-May-2022 78.00 82.00 78.00 79.00 20,555,700 0
13-May-2022 85.00 85.00 76.00 78.00 32,431,300 0
12-May-2022 85.00 87.00 80.00 80.00 46,210,800 0
11-May-2022 80.00 92.00 80.00 85.00 71,815,800 0
10-May-2022 84.00 88.00 83.00 83.00 61,962,000 0
09-May-2022 95.00 95.00 89.00 89.00 41,154,800 0
28-Apr-2022 101.00 104.00 95.00 95.00 61,994,900 0
27-Apr-2022 109.00 110.00 102.00 102.00 104,739,100 0
26-Apr-2022 93.00 115.00 92.00 109.00 524,820,500 0
25-Apr-2022 95.00 96.00 89.00 92.00 49,716,700 0
22-Apr-2022 85.00 99.00 85.00 95.00 166,556,900 0
21-Apr-2022 84.00 86.00 83.00 86.00 13,442,500 0
20-Apr-2022 87.00 88.00 84.00 84.00 31,197,000 0
19-Apr-2022 85.00 89.00 84.00 86.00 46,013,300 0
18-Apr-2022 83.00 87.00 83.00 85.00 30,062,100 0
14-Apr-2022 82.00 83.00 81.00 83.00 6,893,800 0
13-Apr-2022 80.00 84.00 80.00 82.00 17,924,900 0
12-Apr-2022 81.00 81.00 79.00 80.00 10,747,600 0
11-Apr-2022 84.00 85.00 81.00 81.00 21,053,300 0
08-Apr-2022 86.00 87.00 82.00 84.00 28,735,900 0
07-Apr-2022 82.00 89.00 82.00 85.00 64,078,900 0
06-Apr-2022 85.00 86.00 81.00 82.00 36,313,900 0
05-Apr-2022 80.00 93.00 79.00 85.00 200,245,100 0
04-Apr-2022 80.00 81.00 78.00 79.00 9,349,500 0
01-Apr-2022 84.00 86.00 78.00 79.00 26,318,100 0
31-Mar-2022 77.00 84.00 77.00 83.00 67,637,400 0
30-Mar-2022 76.00 79.00 75.00 76.00 10,221,000 0
29-Mar-2022 76.00 77.00 75.00 76.00 13,063,200 0
28-Mar-2022 77.00 77.00 75.00 76.00 10,999,500 0
25-Mar-2022 77.00 78.00 76.00 76.00 7,734,800 0
24-Mar-2022 78.00 79.00 76.00 77.00 7,873,800 0
23-Mar-2022 78.00 79.00 76.00 78.00 7,656,200 0
22-Mar-2022 76.00 80.00 75.00 77.00 17,624,400 0
21-Mar-2022 76.00 77.00 75.00 76.00 5,682,800 0
18-Mar-2022 76.00 77.00 75.00 76.00 9,027,200 0
17-Mar-2022 76.00 77.00 75.00 76.00 11,075,800 0
16-Mar-2022 76.00 77.00 74.00 75.00 13,108,300 0
15-Mar-2022 75.00 78.00 75.00 75.00 14,930,500 0
14-Mar-2022 77.00 77.00 75.00 75.00 11,613,700 0
11-Mar-2022 77.00 78.00 75.00 76.00 12,468,200 0
10-Mar-2022 79.00 81.00 76.00 77.00 17,754,500 0
09-Mar-2022 77.00 84.00 75.00 79.00 41,745,400 0
08-Mar-2022 78.00 79.00 75.00 76.00 11,850,000 0
07-Mar-2022 78.00 79.00 75.00 77.00 11,603,400 0
04-Mar-2022 78.00 79.00 76.00 78.00 12,901,300 0
02-Mar-2022 79.00 80.00 77.00 78.00 9,294,400 0
01-Mar-2022 79.00 82.00 78.00 79.00 7,489,300 0
25-Feb-2022 76.00 80.00 76.00 79.00 7,123,100 0
24-Feb-2022 79.00 83.00 76.00 77.00 26,718,200 0
23-Feb-2022 83.00 83.00 79.00 79.00 15,809,100 0
22-Feb-2022 84.00 84.00 80.00 81.00 26,844,700 0
21-Feb-2022 87.00 90.00 83.00 83.00 80,005,100 0
18-Feb-2022 78.00 93.00 75.00 86.00 213,765,700 0
17-Feb-2022 79.00 84.00 79.00 79.00 56,680,100 0
16-Feb-2022 87.00 90.00 84.00 84.00 51,786,600 0
15-Feb-2022 96.00 96.00 90.00 90.00 22,038,100 0
14-Feb-2022 101.00 103.00 95.00 96.00 14,932,100 0
11-Feb-2022 104.00 104.00 99.00 101.00 13,873,000 0
10-Feb-2022 107.00 107.00 103.00 103.00 14,984,800 0
09-Feb-2022 110.00 113.00 104.00 106.00 24,431,300 0
08-Feb-2022 118.00 135.00 110.00 110.00 96,416,100 0
07-Feb-2022 106.00 141.00 106.00 118.00 132,592,400 0
04-Feb-2022 105.00 105.00 104.00 105.00 420,400 0
03-Feb-2022 104.00 110.00 104.00 104.00 612,500 0
02-Feb-2022 105.00 115.00 104.00 104.00 961,900 0
31-Jan-2022 108.00 113.00 103.00 104.00 551,500 0
28-Jan-2022 107.00 114.00 106.00 106.00 115,600 0
27-Jan-2022 109.00 109.00 106.00 107.00 25,500 0
26-Jan-2022 109.00 110.00 106.00 109.00 38,900 0
25-Jan-2022 110.00 110.00 103.00 108.00 743,300 0
24-Jan-2022 109.00 120.00 104.00 110.00 4,314,700 0
21-Jan-2022 113.00 113.00 108.00 109.00 1,528,200 0
20-Jan-2022 111.00 114.00 110.00 113.00 33,300 0
19-Jan-2022 111.00 114.00 110.00 111.00 175,700 0
18-Jan-2022 113.00 114.00 109.00 110.00 5,048,900 0
17-Jan-2022 115.00 115.00 112.00 113.00 208,200 0
14-Jan-2022 113.00 114.00 113.00 114.00 192,700 0
13-Jan-2022 113.00 115.00 112.00 113.00 159,500 0
12-Jan-2022 114.00 115.00 112.00 113.00 293,600 0
11-Jan-2022 116.00 116.00 114.00 114.00 1,268,800 0
10-Jan-2022 118.00 121.00 115.00 115.00 3,051,600 0
07-Jan-2022 120.00 121.00 118.00 118.00 106,300 0
06-Jan-2022 120.00 120.00 118.00 120.00 122,900 0
05-Jan-2022 120.00 120.00 117.00 120.00 347,500 0
04-Jan-2022 124.00 125.00 115.00 119.00 2,872,300 0
03-Jan-2022 124.00 124.00 122.00 123.00 813,600 0
30-Dec-2021 125.00 126.00 122.00 124.00 1,792,800 0