Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
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
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