Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 103.00 105.00 101.00 102.00 21,293,500 0
01-Nov-2023 105.00 107.00 101.00 101.00 17,179,000 0
31-Oct-2023 101.00 103.00 100.00 101.00 10,784,300 0
30-Oct-2023 104.00 104.00 100.00 100.00 14,042,600 0
27-Oct-2023 105.00 106.00 103.00 103.00 11,452,600 0
26-Oct-2023 109.00 111.00 103.00 104.00 55,695,900 0
25-Oct-2023 104.00 110.00 103.00 110.00 25,874,300 0
24-Oct-2023 103.00 105.00 103.00 103.00 7,600,700 0
23-Oct-2023 106.00 106.00 102.00 102.00 9,818,400 0
20-Oct-2023 104.00 107.00 102.00 104.00 24,383,800 0
19-Oct-2023 105.00 107.00 103.00 104.00 15,240,700 0
18-Oct-2023 107.00 108.00 104.00 105.00 27,746,600 0
17-Oct-2023 106.00 112.00 106.00 107.00 33,359,100 0
16-Oct-2023 95.00 113.00 95.00 106.00 23,190,300 0
13-Oct-2023 114.00 117.00 108.00 109.00 44,485,100 0
12-Oct-2023 112.00 122.00 112.00 114.00 44,410,200 0
11-Oct-2023 119.00 125.00 118.00 120.00 103,421,800 0
10-Oct-2023 115.00 122.00 114.00 117.00 42,177,000 0
09-Oct-2023 119.00 120.00 113.00 115.00 33,851,500 0
06-Oct-2023 123.00 127.00 117.00 119.00 50,507,600 0
05-Oct-2023 119.00 130.00 117.00 119.00 89,567,400 0
04-Oct-2023 139.00 144.00 124.00 127.00 197,143,900 0
03-Oct-2023 146.00 151.00 137.00 139.00 216,010,400 0
02-Oct-2023 133.00 153.00 132.00 144.00 488,350,800 0
29-Sep-2023 133.00 135.00 126.00 133.00 108,515,700 0
27-Sep-2023 120.00 133.00 118.00 133.00 303,786,500 0
26-Sep-2023 122.00 124.00 110.00 120.00 159,874,700 0
25-Sep-2023 127.00 130.00 120.00 121.00 120,849,900 0
22-Sep-2023 105.00 137.00 104.00 127.00 492,266,400 0
21-Sep-2023 103.00 107.00 101.00 105.00 21,670,400 0
20-Sep-2023 102.00 104.00 101.00 101.00 11,440,600 0
19-Sep-2023 102.00 105.00 101.00 102.00 13,184,800 0
18-Sep-2023 104.00 105.00 102.00 102.00 14,168,500 0
15-Sep-2023 106.00 106.00 104.00 104.00 5,021,600 0
14-Sep-2023 106.00 107.00 104.00 105.00 3,188,500 0
13-Sep-2023 106.00 109.00 103.00 105.00 15,303,400 0
12-Sep-2023 106.00 108.00 105.00 105.00 5,860,800 0
11-Sep-2023 109.00 112.00 105.00 106.00 51,043,800 0
08-Sep-2023 103.00 111.00 103.00 108.00 31,854,000 0
07-Sep-2023 103.00 105.00 103.00 103.00 2,541,700 0
06-Sep-2023 103.00 109.00 103.00 103.00 23,072,400 0
05-Sep-2023 106.00 106.00 101.00 104.00 11,969,800 0
04-Sep-2023 106.00 107.00 106.00 106.00 3,869,700 0
01-Sep-2023 108.00 109.00 106.00 106.00 7,242,400 0
31-Aug-2023 111.00 113.00 107.00 107.00 19,994,000 0
30-Aug-2023 110.00 111.00 109.00 110.00 6,511,300 0
29-Aug-2023 108.00 113.00 108.00 110.00 10,188,400 0