Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
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
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