Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
19-May-2026 75.00 75.00 71.00 73.00 9,034,600 0
18-May-2026 77.00 78.00 73.00 75.00 11,779,700 0
15-May-2026 75.00 75.00 75.00 75.00 0 0
14-May-2026 75.00 75.00 75.00 75.00 0 0
13-May-2026 76.00 77.00 74.00 75.00 8,723,500 0
12-May-2026 75.00 79.00 74.00 75.00 19,846,100 0
11-May-2026 76.00 77.00 75.00 75.00 3,683,900 0
08-May-2026 79.00 79.00 75.00 76.00 11,580,900 0
07-May-2026 78.00 79.00 77.00 79.00 8,828,300 0
06-May-2026 78.00 79.00 76.00 77.00 9,457,800 0
05-May-2026 80.00 80.00 78.00 78.00 11,251,300 0
04-May-2026 78.00 84.00 77.00 79.00 120,007,400 0
30-Apr-2026 77.00 79.00 75.00 77.00 24,249,800 0
29-Apr-2026 76.00 78.00 74.00 77.00 12,200,000 0
28-Apr-2026 76.00 79.00 74.00 75.00 28,150,300 0
27-Apr-2026 75.00 82.00 74.00 76.00 72,416,500 0
24-Apr-2026 77.00 78.00 74.00 75.00 8,899,100 0
23-Apr-2026 77.00 79.00 76.00 77.00 10,066,600 0
22-Apr-2026 79.00 79.00 76.00 78.00 15,732,500 0
21-Apr-2026 76.00 82.00 74.00 78.00 75,839,600 0
20-Apr-2026 75.00 76.00 74.00 75.00 4,251,500 0
17-Apr-2026 76.00 76.00 75.00 76.00 2,632,200 0
16-Apr-2026 76.00 76.00 74.00 76.00 3,659,300 0
15-Apr-2026 74.00 75.00 74.00 74.00 3,726,500 0
14-Apr-2026 74.00 75.00 73.00 74.00 4,952,200 0
13-Apr-2026 74.00 75.00 73.00 74.00 3,022,900 0
10-Apr-2026 72.00 74.00 72.00 73.00 3,020,600 0
09-Apr-2026 73.00 74.00 72.00 72.00 3,468,900 0
08-Apr-2026 72.00 76.00 72.00 73.00 8,507,400 0
07-Apr-2026 73.00 74.00 71.00 71.00 3,152,500 0
06-Apr-2026 73.00 78.00 71.00 73.00 15,793,100 0
02-Apr-2026 74.00 74.00 72.00 73.00 5,294,100 0
01-Apr-2026 72.00 74.00 71.00 72.00 2,949,300 0
31-Mar-2026 72.00 73.00 71.00 71.00 2,216,900 0
30-Mar-2026 72.00 73.00 71.00 72.00 2,751,600 0
27-Mar-2026 74.00 75.00 71.00 72.00 8,024,200 0
26-Mar-2026 73.00 77.00 73.00 74.00 81,794,100 0
25-Mar-2026 70.00 80.00 68.00 74.00 123,859,500 0
17-Mar-2026 69.00 71.00 68.00 70.00 3,057,000 0
16-Mar-2026 69.00 70.00 66.00 68.00 6,042,600 0
13-Mar-2026 71.00 71.00 69.00 70.00 2,563,100 0
12-Mar-2026 72.00 72.00 70.00 71.00 1,864,200 0
11-Mar-2026 72.00 73.00 71.00 71.00 1,243,900 0
10-Mar-2026 70.00 72.00 70.00 72.00 2,455,300 0
09-Mar-2026 74.00 75.00 68.00 69.00 14,474,700 0
06-Mar-2026 75.00 76.00 73.00 75.00 6,199,700 0
05-Mar-2026 74.00 76.00 74.00 75.00 2,016,500 0
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