Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
03-Apr-2024 95.00 96.00 93.00 95.00 7,334,200 0
02-Apr-2024 95.00 96.00 94.00 95.00 4,862,500 0
01-Apr-2024 96.00 97.00 94.00 95.00 10,063,400 0
28-Mar-2024 99.00 99.00 96.00 96.00 8,126,900 0
27-Mar-2024 99.00 101.00 97.00 98.00 10,517,900 0
26-Mar-2024 101.00 101.00 99.00 99.00 6,108,700 0
25-Mar-2024 102.00 102.00 98.00 99.00 14,188,300 0
22-Mar-2024 104.00 105.00 99.00 101.00 23,774,900 0
21-Mar-2024 105.00 107.00 103.00 104.00 16,906,100 0
20-Mar-2024 104.00 113.00 102.00 104.00 130,711,300 0
19-Mar-2024 97.00 107.00 96.00 104.00 115,018,300 0
18-Mar-2024 97.00 101.00 96.00 97.00 26,212,600 0
15-Mar-2024 98.00 99.00 96.00 96.00 10,136,900 0
14-Mar-2024 97.00 101.00 96.00 98.00 24,307,500 0
13-Mar-2024 97.00 98.00 95.00 96.00 17,111,700 0
08-Mar-2024 94.00 102.00 94.00 97.00 45,251,600 0
07-Mar-2024 94.00 96.00 93.00 94.00 6,660,600 0
06-Mar-2024 95.00 97.00 93.00 93.00 15,133,400 0
05-Mar-2024 96.00 104.00 94.00 94.00 61,612,000 0
04-Mar-2024 97.00 100.00 93.00 96.00 23,278,400 0
01-Mar-2024 98.00 101.00 94.00 97.00 31,937,000 0
29-Feb-2024 95.00 107.00 91.00 97.00 220,849,300 0
28-Feb-2024 88.00 89.00 87.00 87.00 4,165,600 0
27-Feb-2024 90.00 90.00 88.00 88.00 3,451,300 0
26-Feb-2024 90.00 90.00 89.00 90.00 1,119,500 0
23-Feb-2024 91.00 91.00 89.00 90.00 2,220,200 0
22-Feb-2024 88.00 91.00 88.00 91.00 4,786,000 0
21-Feb-2024 91.00 92.00 88.00 88.00 7,285,500 0
20-Feb-2024 93.00 94.00 89.00 91.00 14,292,500 0
19-Feb-2024 92.00 96.00 90.00 92.00 12,414,100 0
16-Feb-2024 100.00 101.00 91.00 92.00 41,075,000 0
15-Feb-2024 85.00 107.00 85.00 100.00 196,147,100 0
13-Feb-2024 88.00 88.00 86.00 87.00 2,848,800 0
12-Feb-2024 86.00 88.00 86.00 88.00 1,910,500 0
07-Feb-2024 87.00 87.00 85.00 86.00 2,714,400 0
06-Feb-2024 86.00 88.00 86.00 86.00 4,177,000 0
05-Feb-2024 86.00 90.00 85.00 86.00 8,944,800 0
02-Feb-2024 86.00 88.00 86.00 86.00 2,531,500 0
01-Feb-2024 87.00 88.00 86.00 86.00 2,355,400 0
31-Jan-2024 87.00 88.00 86.00 86.00 2,387,800 0
30-Jan-2024 87.00 88.00 86.00 87.00 3,090,600 0
29-Jan-2024 89.00 90.00 87.00 87.00 3,844,900 0
26-Jan-2024 89.00 90.00 88.00 88.00 3,707,000 0
25-Jan-2024 88.00 90.00 88.00 89.00 2,589,700 0
24-Jan-2024 90.00 90.00 88.00 88.00 6,247,900 0
23-Jan-2024 91.00 91.00 89.00 89.00 6,012,600 0
22-Jan-2024 89.00 93.00 89.00 91.00 8,410,900 0
19-Jan-2024 90.00 91.00 89.00 90.00 4,140,700 0
18-Jan-2024 91.00 91.00 89.00 90.00 3,488,700 0
17-Jan-2024 90.00 91.00 89.00 90.00 6,340,300 0
16-Jan-2024 91.00 91.00 89.00 90.00 5,329,700 0
15-Jan-2024 89.00 91.00 88.00 91.00 3,980,600 0
12-Jan-2024 90.00 90.00 88.00 89.00 3,638,000 0
11-Jan-2024 90.00 92.00 89.00 89.00 3,942,100 0
10-Jan-2024 90.00 94.00 89.00 91.00 21,162,300 0
09-Jan-2024 90.00 91.00 88.00 90.00 2,868,900 0
08-Jan-2024 91.00 92.00 89.00 90.00 6,657,900 0
05-Jan-2024 91.00 91.00 89.00 90.00 3,337,300 0
04-Jan-2024 91.00 91.00 89.00 90.00 4,255,700 0
03-Jan-2024 98.00 98.00 89.00 90.00 2,693,100 0
02-Jan-2024 89.00 91.00 88.00 91.00 4,251,000 0
29-Dec-2023 89.00 90.00 87.00 89.00 3,101,200 0
28-Dec-2023 88.00 89.00 87.00 88.00 1,774,000 0
27-Dec-2023 89.00 89.00 87.00 88.00 4,965,300 0
22-Dec-2023 89.00 91.00 88.00 88.00 4,434,800 0
21-Dec-2023 88.00 90.00 87.00 89.00 2,587,500 0
20-Dec-2023 87.00 89.00 86.00 87.00 4,766,200 0
19-Dec-2023 88.00 89.00 85.00 87.00 7,714,800 0
18-Dec-2023 88.00 90.00 87.00 88.00 4,000,300 0
15-Dec-2023 90.00 90.00 86.00 87.00 6,112,400 0
14-Dec-2023 84.00 90.00 84.00 89.00 13,081,100 0
13-Dec-2023 86.00 86.00 84.00 84.00 5,801,800 0
12-Dec-2023 86.00 88.00 85.00 85.00 9,192,400 0
11-Dec-2023 89.00 89.00 85.00 86.00 9,364,100 0
08-Dec-2023 89.00 89.00 87.00 88.00 4,412,900 0
07-Dec-2023 90.00 91.00 87.00 88.00 5,928,400 0
06-Dec-2023 93.00 94.00 89.00 90.00 8,995,600 0
05-Dec-2023 89.00 95.00 88.00 93.00 24,154,200 0
04-Dec-2023 90.00 91.00 88.00 89.00 7,019,000 0
01-Dec-2023 87.00 90.00 87.00 89.00 5,581,600 0
30-Nov-2023 91.00 91.00 87.00 87.00 7,402,400 0
29-Nov-2023 91.00 93.00 89.00 89.00 8,195,500 0
28-Nov-2023 87.00 92.00 86.00 91.00 16,472,800 0
27-Nov-2023 86.00 89.00 84.00 86.00 29,607,600 0
24-Nov-2023 87.00 88.00 84.00 86.00 17,582,000 0
23-Nov-2023 84.00 88.00 78.00 87.00 6,387,400 0
22-Nov-2023 87.00 88.00 84.00 86.00 17,538,600 0
21-Nov-2023 90.00 91.00 86.00 87.00 37,684,900 0
20-Nov-2023 84.00 93.00 84.00 90.00 19,178,500 0
17-Nov-2023 96.00 96.00 92.00 92.00 18,444,800 0
16-Nov-2023 95.00 95.00 93.00 95.00 5,986,000 0
15-Nov-2023 93.00 96.00 92.00 94.00 17,952,000 0
14-Nov-2023 101.00 101.00 92.00 92.00 8,974,000 0
13-Nov-2023 96.00 97.00 92.00 94.00 16,034,800 0
10-Nov-2023 90.00 95.00 90.00 94.00 11,597,500 0
09-Nov-2023 94.00 96.00 90.00 91.00 38,725,300 0
08-Nov-2023 99.00 101.00 93.00 93.00 86,000,700 0
07-Nov-2023 105.00 106.00 96.00 99.00 44,571,400 0
06-Nov-2023 103.00 106.00 103.00 105.00 6,785,100 0
03-Nov-2023 102.00 107.00 102.00 103.00 14,550,600 0