Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
04-Mar-2026 75.00 75.00 72.00 73.00 11,409,600 0
03-Mar-2026 76.00 79.00 70.00 75.00 16,479,100 0
02-Mar-2026 77.00 78.00 76.00 77.00 10,923,500 0
27-Feb-2026 80.00 80.00 78.00 80.00 4,841,000 0
26-Feb-2026 83.00 83.00 78.00 80.00 10,701,400 0
25-Feb-2026 83.00 84.00 82.00 82.00 6,431,400 0
24-Feb-2026 81.00 84.00 80.00 82.00 24,019,800 0
23-Feb-2026 81.00 81.00 79.00 81.00 6,281,100 0
20-Feb-2026 82.00 82.00 80.00 81.00 4,478,300 0
19-Feb-2026 81.00 82.00 80.00 82.00 4,173,700 0
18-Feb-2026 81.00 82.00 80.00 81.00 4,868,000 0
13-Feb-2026 83.00 83.00 81.00 81.00 5,672,900 0
12-Feb-2026 82.00 84.00 81.00 83.00 5,633,800 0
11-Feb-2026 81.00 82.00 79.00 82.00 6,334,400 0
10-Feb-2026 79.00 81.00 79.00 80.00 7,438,900 0
09-Feb-2026 79.00 81.00 77.00 80.00 5,489,600 0
06-Feb-2026 79.00 81.00 77.00 79.00 8,787,600 0
05-Feb-2026 79.00 81.00 77.00 80.00 10,098,400 0
04-Feb-2026 79.00 79.00 76.00 78.00 6,174,700 0
03-Feb-2026 77.00 79.00 75.00 79.00 10,196,900 0
02-Feb-2026 80.00 81.00 75.00 76.00 22,971,700 0
30-Jan-2026 79.00 84.00 76.00 79.00 103,510,500 0
29-Jan-2026 78.00 80.00 67.00 78.00 47,304,600 0
28-Jan-2026 85.00 86.00 74.00 78.00 52,062,900 0
27-Jan-2026 89.00 89.00 86.00 86.00 28,482,100 0
26-Jan-2026 89.00 90.00 87.00 89.00 12,672,800 0
23-Jan-2026 90.00 91.00 87.00 89.00 18,395,600 0
22-Jan-2026 88.00 91.00 88.00 91.00 15,659,200 0
21-Jan-2026 91.00 91.00 86.00 88.00 30,522,100 0
20-Jan-2026 91.00 93.00 89.00 90.00 21,537,300 0
19-Jan-2026 90.00 91.00 88.00 90.00 19,893,800 0
15-Jan-2026 91.00 92.00 89.00 90.00 22,586,800 0
14-Jan-2026 93.00 97.00 89.00 91.00 71,259,600 0
13-Jan-2026 89.00 94.00 89.00 91.00 63,341,100 0
12-Jan-2026 89.00 91.00 87.00 89.00 49,891,000 0
09-Jan-2026 86.00 89.00 86.00 88.00 37,118,300 0
08-Jan-2026 86.00 87.00 85.00 86.00 23,065,100 0
07-Jan-2026 86.00 88.00 86.00 86.00 19,405,100 0
06-Jan-2026 87.00 88.00 85.00 87.00 14,636,700 0
05-Jan-2026 86.00 88.00 85.00 87.00 15,061,000 0
02-Jan-2026 86.00 87.00 85.00 87.00 12,880,100 0
30-Dec-2025 86.00 90.00 86.00 86.00 25,173,700 0
29-Dec-2025 85.00 87.00 85.00 86.00 11,931,600 0
24-Dec-2025 87.00 87.00 85.00 85.00 14,648,700 0
23-Dec-2025 86.00 88.00 85.00 85.00 23,620,900 0
22-Dec-2025 88.00 95.00 86.00 86.00 217,833,300 0
19-Dec-2025 86.00 88.00 85.00 87.00 12,007,700 0
18-Dec-2025 88.00 88.00 85.00 86.00 9,695,400 0
17-Dec-2025 89.00 89.00 86.00 87.00 15,360,600 0
16-Dec-2025 88.00 90.00 87.00 89.00 44,539,200 0
15-Dec-2025 86.00 88.00 84.00 87.00 25,199,900 0
12-Dec-2025 86.00 87.00 85.00 85.00 5,642,400 0
11-Dec-2025 90.00 90.00 85.00 86.00 27,174,100 0
10-Dec-2025 90.00 90.00 88.00 89.00 15,412,400 0
09-Dec-2025 89.00 90.00 88.00 90.00 9,737,500 0
08-Dec-2025 88.00 90.00 87.00 88.00 11,316,900 0
05-Dec-2025 91.00 91.00 88.00 88.00 16,609,600 0
04-Dec-2025 87.00 91.00 85.00 90.00 43,996,200 0
03-Dec-2025 87.00 87.00 85.00 86.00 9,880,400 0
02-Dec-2025 87.00 88.00 86.00 87.00 11,741,300 0
01-Dec-2025 87.00 87.00 85.00 87.00 16,029,600 0
28-Nov-2025 86.00 91.00 85.00 87.00 190,078,600 0
27-Nov-2025 86.00 87.00 84.00 85.00 16,221,800 0
26-Nov-2025 86.00 87.00 85.00 86.00 12,926,000 0
25-Nov-2025 87.00 88.00 86.00 86.00 10,751,400 0
24-Nov-2025 87.00 89.00 86.00 87.00 16,846,300 0
21-Nov-2025 89.00 91.00 87.00 87.00 25,232,900 0
20-Nov-2025 90.00 92.00 87.00 89.00 110,125,300 0
19-Nov-2025 85.00 95.00 84.00 90.00 230,362,900 0
18-Nov-2025 85.00 86.00 84.00 85.00 5,327,500 0
17-Nov-2025 85.00 86.00 84.00 85.00 3,680,200 0
14-Nov-2025 87.00 88.00 84.00 85.00 10,381,500 0
13-Nov-2025 88.00 90.00 86.00 86.00 36,577,400 0
12-Nov-2025 86.00 88.00 84.00 87.00 21,249,100 0
11-Nov-2025 86.00 87.00 84.00 86.00 4,310,000 0
10-Nov-2025 84.00 89.00 83.00 86.00 49,633,000 0
07-Nov-2025 83.00 85.00 83.00 84.00 7,478,900 0
06-Nov-2025 84.00 85.00 83.00 84.00 5,552,700 0
05-Nov-2025 85.00 89.00 83.00 84.00 41,078,400 0
04-Nov-2025 85.00 87.00 83.00 85.00 8,472,100 0
03-Nov-2025 83.00 85.00 83.00 84.00 3,637,500 0
31-Oct-2025 86.00 88.00 81.00 83.00 11,888,600 0
30-Oct-2025 86.00 87.00 85.00 86.00 6,288,300 0
29-Oct-2025 85.00 87.00 84.00 84.00 4,521,600 0
28-Oct-2025 86.00 87.00 85.00 85.00 3,695,300 0
27-Oct-2025 87.00 89.00 84.00 85.00 15,741,300 0
24-Oct-2025 90.00 90.00 87.00 87.00 8,829,200 0
23-Oct-2025 87.00 89.00 86.00 88.00 15,891,200 0
22-Oct-2025 84.00 93.00 83.00 87.00 52,265,300 0
21-Oct-2025 86.00 86.00 83.00 84.00 5,480,200 0
20-Oct-2025 84.00 85.00 83.00 84.00 6,821,000 0
17-Oct-2025 82.00 83.00 81.00 83.00 5,040,500 0
16-Oct-2025 82.00 84.00 82.00 83.00 8,099,700 0
15-Oct-2025 85.00 85.00 81.00 82.00 9,558,900 0
14-Oct-2025 86.00 87.00 83.00 84.00 15,176,800 0
13-Oct-2025 86.00 87.00 84.00 85.00 10,885,200 0
10-Oct-2025 89.00 91.00 86.00 86.00 13,009,100 0
09-Oct-2025 85.00 92.00 84.00 88.00 40,517,200 0
08-Oct-2025 84.00 86.00 83.00 85.00 7,417,400 0
07-Oct-2025 88.00 88.00 84.00 84.00 25,606,700 0