Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
06-Aug-2021 140.00 147.00 134.00 140.00 47,514,500 0
05-Aug-2021 140.00 140.00 135.00 140.00 1,320,500 0
04-Aug-2021 133.00 174.00 130.00 140.00 2,609,400 0
03-Aug-2021 135.00 135.00 127.00 130.00 786,800 0
02-Aug-2021 139.00 139.00 132.00 134.00 37,600 0
30-Jul-2021 140.00 140.00 139.00 139.00 39,400 0
29-Jul-2021 140.00 140.00 139.00 140.00 30,200 0
28-Jul-2021 143.00 144.00 138.00 140.00 76,000 0
27-Jul-2021 141.00 145.00 140.00 143.00 82,700 0
26-Jul-2021 144.00 144.00 140.00 142.00 338,100 0
23-Jul-2021 145.00 145.00 143.00 143.00 113,100 0
22-Jul-2021 143.00 145.00 141.00 141.00 251,500 0
21-Jul-2021 144.00 144.00 142.00 143.00 67,000 0
19-Jul-2021 145.00 145.00 142.00 144.00 25,700 0
16-Jul-2021 149.00 149.00 145.00 145.00 172,600 0
15-Jul-2021 145.00 149.00 145.00 149.00 44,000 0
14-Jul-2021 150.00 150.00 146.00 149.00 147,600 0
13-Jul-2021 154.00 154.00 150.00 151.00 36,200 0
12-Jul-2021 156.00 156.00 150.00 152.00 75,500 0
09-Jul-2021 160.00 160.00 153.00 154.00 386,500 0
08-Jul-2021 162.00 184.00 157.00 160.00 97,900 0
07-Jul-2021 159.00 176.00 156.00 158.00 58,800 0
06-Jul-2021 158.00 159.00 155.00 159.00 57,600 0
05-Jul-2021 159.00 159.00 158.00 159.00 51,700 0
02-Jul-2021 158.00 160.00 155.00 159.00 76,500 0
01-Jul-2021 158.00 158.00 155.00 158.00 155,900 0
30-Jun-2021 157.00 160.00 157.00 158.00 91,800 0
29-Jun-2021 160.00 164.00 157.00 157.00 141,000 0
28-Jun-2021 164.00 164.00 160.00 162.00 60,100 0
25-Jun-2021 165.00 165.00 161.00 164.00 83,400 0
24-Jun-2021 169.00 169.00 163.00 163.00 84,300 0
23-Jun-2021 167.00 167.00 166.00 167.00 20,300 0
22-Jun-2021 165.00 167.00 164.00 165.00 237,800 0
21-Jun-2021 167.00 168.00 163.00 164.00 120,000 0