Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
28-Aug-2023 109.00 110.00 107.00 108.00 3,656,500 0
25-Aug-2023 109.00 110.00 108.00 108.00 2,407,500 0
24-Aug-2023 111.00 111.00 108.00 109.00 5,714,000 0
23-Aug-2023 112.00 114.00 110.00 110.00 21,278,600 0
22-Aug-2023 110.00 112.00 108.00 112.00 8,610,600 0
21-Aug-2023 111.00 112.00 109.00 110.00 5,184,300 0
18-Aug-2023 108.00 114.00 108.00 111.00 23,528,900 0
16-Aug-2023 109.00 109.00 107.00 108.00 2,221,600 0
15-Aug-2023 109.00 111.00 106.00 108.00 14,739,600 0
14-Aug-2023 110.00 111.00 107.00 108.00 7,793,300 0
11-Aug-2023 110.00 112.00 109.00 110.00 3,441,100 0
10-Aug-2023 110.00 112.00 109.00 110.00 6,414,600 0
09-Aug-2023 110.00 112.00 109.00 110.00 2,728,600 0
08-Aug-2023 110.00 111.00 108.00 110.00 5,997,600 0
07-Aug-2023 113.00 114.00 110.00 110.00 9,768,200 0
04-Aug-2023 114.00 115.00 112.00 112.00 5,246,800 0
03-Aug-2023 113.00 115.00 110.00 114.00 12,005,400 0
02-Aug-2023 113.00 114.00 111.00 113.00 3,680,100 0
01-Aug-2023 117.00 117.00 111.00 112.00 19,176,900 0
31-Jul-2023 118.00 122.00 117.00 117.00 23,158,500 0
28-Jul-2023 116.00 120.00 116.00 117.00 9,421,800 0
27-Jul-2023 119.00 121.00 116.00 116.00 9,580,400 0
26-Jul-2023 122.00 122.00 118.00 119.00 5,350,500 0
25-Jul-2023 121.00 122.00 117.00 117.00 5,676,200 0
24-Jul-2023 122.00 124.00 119.00 120.00 9,290,300 0
21-Jul-2023 119.00 123.00 119.00 122.00 22,411,800 0
20-Jul-2023 118.00 118.00 116.00 118.00 4,845,500 0
18-Jul-2023 116.00 117.00 115.00 116.00 6,449,900 0
17-Jul-2023 116.00 117.00 113.00 115.00 6,322,900 0
14-Jul-2023 113.00 116.00 111.00 113.00 3,153,600 0
13-Jul-2023 119.00 119.00 113.00 113.00 10,655,200 0
12-Jul-2023 114.00 117.00 114.00 116.00 8,355,500 0
11-Jul-2023 114.00 115.00 113.00 114.00 7,239,000 0
10-Jul-2023 111.00 114.00 111.00 114.00 5,937,400 0
07-Jul-2023 113.00 113.00 111.00 111.00 8,457,800 0
06-Jul-2023 112.00 113.00 111.00 113.00 6,093,100 0
05-Jul-2023 109.00 115.00 108.00 111.00 22,170,400 0
04-Jul-2023 106.00 109.00 106.00 109.00 4,761,800 0
03-Jul-2023 107.00 109.00 106.00 106.00 3,797,600 0
27-Jun-2023 105.00 108.00 104.00 107.00 5,279,700 0
26-Jun-2023 107.00 107.00 105.00 106.00 2,575,800 0
23-Jun-2023 106.00 107.00 105.00 107.00 4,763,100 0
22-Jun-2023 107.00 108.00 105.00 106.00 2,637,300 0
21-Jun-2023 107.00 108.00 106.00 106.00 4,603,500 0
20-Jun-2023 109.00 109.00 106.00 107.00 2,780,500 0
19-Jun-2023 106.00 110.00 105.00 108.00 10,215,900 0
16-Jun-2023 107.00 107.00 105.00 106.00 5,296,900 0
15-Jun-2023 111.00 111.00 108.00 108.00 8,412,600 0
14-Jun-2023 111.00 112.00 109.00 110.00 6,588,400 0
13-Jun-2023 108.00 113.00 105.00 110.00 16,002,700 0
12-Jun-2023 109.00 109.00 106.00 108.00 4,022,200 0
09-Jun-2023 109.00 110.00 106.00 107.00 9,352,000 0
08-Jun-2023 110.00 112.00 109.00 109.00 5,236,000 0
07-Jun-2023 111.00 114.00 108.00 109.00 11,415,100 0
06-Jun-2023 110.00 116.00 108.00 111.00 23,436,500 0
05-Jun-2023 104.00 108.00 94.00 108.00 16,352,000 0
31-May-2023 106.00 107.00 103.00 104.00 7,244,300 0
30-May-2023 106.00 108.00 105.00 106.00 9,107,700 0
29-May-2023 111.00 111.00 105.00 106.00 9,510,500 0
26-May-2023 112.00 113.00 109.00 109.00 4,611,700 0
25-May-2023 112.00 114.00 111.00 111.00 2,715,200 0
24-May-2023 112.00 113.00 110.00 112.00 3,365,800 0
23-May-2023 113.00 115.00 112.00 112.00 2,976,600 0
22-May-2023 114.00 115.00 110.00 113.00 8,792,900 0
19-May-2023 116.00 118.00 114.00 114.00 8,566,000 0
17-May-2023 118.00 119.00 116.00 116.00 6,678,700 0
16-May-2023 118.00 123.00 116.00 117.00 36,193,300 0
15-May-2023 116.00 118.00 113.00 118.00 8,223,800 0
12-May-2023 118.00 119.00 116.00 116.00 8,103,700 0
11-May-2023 120.00 121.00 117.00 118.00 6,999,300 0
10-May-2023 119.00 122.00 118.00 120.00 14,863,700 0
09-May-2023 121.00 122.00 119.00 119.00 6,186,900 0
08-May-2023 122.00 125.00 119.00 119.00 32,794,900 0
05-May-2023 120.00 122.00 117.00 121.00 9,131,800 0
04-May-2023 121.00 121.00 119.00 120.00 4,937,400 0
03-May-2023 120.00 121.00 119.00 120.00 5,653,900 0
02-May-2023 122.00 125.00 120.00 120.00 8,068,200 0
28-Apr-2023 124.00 124.00 121.00 122.00 6,028,500 0
27-Apr-2023 124.00 128.00 121.00 123.00 40,222,100 0
26-Apr-2023 117.00 123.00 116.00 123.00 38,535,600 0
18-Apr-2023 119.00 120.00 117.00 117.00 10,038,500 0
17-Apr-2023 121.00 124.00 117.00 118.00 19,238,100 0
14-Apr-2023 125.00 126.00 120.00 120.00 16,332,400 0
13-Apr-2023 126.00 127.00 121.00 123.00 18,139,900 0
12-Apr-2023 121.00 129.00 118.00 125.00 54,908,600 0
11-Apr-2023 120.00 123.00 116.00 121.00 12,543,600 0
10-Apr-2023 124.00 124.00 120.00 120.00 9,206,300 0
06-Apr-2023 121.00 127.00 121.00 123.00 19,341,600 0
05-Apr-2023 123.00 125.00 120.00 120.00 7,581,200 0
04-Apr-2023 119.00 125.00 119.00 123.00 21,954,900 0
03-Apr-2023 119.00 122.00 118.00 119.00 10,582,500 0
31-Mar-2023 117.00 123.00 116.00 117.00 20,549,300 0
30-Mar-2023 115.00 132.00 114.00 116.00 125,313,000 0
29-Mar-2023 114.00 116.00 113.00 115.00 7,238,100 0
28-Mar-2023 115.00 117.00 114.00 114.00 7,024,300 0
27-Mar-2023 114.00 116.00 112.00 114.00 7,489,800 0
24-Mar-2023 115.00 116.00 111.00 113.00 5,973,700 0
21-Mar-2023 109.00 116.00 109.00 113.00 12,684,700 0
20-Mar-2023 110.00 112.00 108.00 109.00 3,484,000 0
17-Mar-2023 106.00 112.00 105.00 110.00 12,155,600 0