Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 110.00 110.00 103.00 105.00 10,573,200 0
15-Mar-2023 113.00 114.00 109.00 110.00 8,037,000 0
14-Mar-2023 121.00 122.00 113.00 113.00 15,901,200 0
13-Mar-2023 118.00 127.00 118.00 121.00 23,097,700 0
10-Mar-2023 122.00 123.00 118.00 119.00 6,623,300 0
09-Mar-2023 119.00 124.00 117.00 122.00 15,996,100 0
08-Mar-2023 121.00 121.00 117.00 119.00 19,212,600 0
07-Mar-2023 126.00 126.00 121.00 121.00 14,141,200 0
06-Mar-2023 128.00 129.00 126.00 126.00 9,195,700 0
03-Mar-2023 129.00 130.00 128.00 128.00 5,539,500 0
02-Mar-2023 132.00 133.00 127.00 129.00 14,351,300 0
01-Mar-2023 134.00 135.00 132.00 132.00 3,959,400 0
28-Feb-2023 133.00 135.00 132.00 134.00 9,577,700 0
27-Feb-2023 133.00 138.00 130.00 133.00 29,392,300 0
24-Feb-2023 123.00 134.00 123.00 132.00 8,185,900 0
23-Feb-2023 135.00 136.00 128.00 132.00 22,636,500 0
22-Feb-2023 140.00 143.00 133.00 134.00 29,366,600 0
21-Feb-2023 145.00 149.00 138.00 141.00 73,963,500 0
20-Feb-2023 139.00 146.00 137.00 144.00 55,250,700 0
17-Feb-2023 134.00 141.00 134.00 137.00 24,960,500 0
16-Feb-2023 134.00 137.00 133.00 134.00 9,213,500 0
15-Feb-2023 138.00 141.00 134.00 134.00 17,584,500 0
14-Feb-2023 133.00 141.00 131.00 137.00 29,726,700 0
13-Feb-2023 130.00 136.00 129.00 131.00 15,835,900 0
10-Feb-2023 143.00 144.00 133.00 133.00 33,116,500 0
09-Feb-2023 144.00 148.00 142.00 143.00 77,002,200 0
08-Feb-2023 140.00 144.00 139.00 142.00 24,523,600 0
07-Feb-2023 145.00 146.00 139.00 139.00 45,823,200 0
06-Feb-2023 136.00 147.00 135.00 145.00 135,730,700 0
03-Feb-2023 132.00 136.00 131.00 135.00 22,489,500 0
02-Feb-2023 131.00 134.00 129.00 131.00 18,699,500 0
01-Feb-2023 132.00 136.00 126.00 129.00 39,845,700 0
31-Jan-2023 137.00 139.00 127.00 132.00 99,286,100 0
30-Jan-2023 128.00 138.00 126.00 135.00 83,632,600 0
27-Jan-2023 132.00 135.00 126.00 127.00 44,795,600 0
26-Jan-2023 126.00 134.00 125.00 131.00 76,658,200 0
25-Jan-2023 117.00 126.00 116.00 126.00 50,172,400 0
24-Jan-2023 116.00 118.00 115.00 116.00 5,986,100 0
20-Jan-2023 116.00 117.00 114.00 116.00 7,263,400 0
19-Jan-2023 113.00 117.00 113.00 116.00 15,333,900 0
18-Jan-2023 115.00 117.00 113.00 114.00 8,147,100 0
17-Jan-2023 113.00 117.00 111.00 114.00 12,554,300 0
16-Jan-2023 115.00 115.00 110.00 113.00 14,185,700 0
13-Jan-2023 113.00 114.00 109.00 112.00 8,994,500 0
12-Jan-2023 109.00 116.00 107.00 112.00 31,953,100 0
11-Jan-2023 107.00 109.00 105.00 108.00 10,537,900 0
10-Jan-2023 104.00 109.00 104.00 107.00 25,257,300 0
09-Jan-2023 110.00 113.00 104.00 104.00 18,649,700 0
06-Jan-2023 109.00 117.00 109.00 110.00 25,067,600 0
05-Jan-2023 125.00 132.00 115.00 115.00 169,913,700 0
04-Jan-2023 127.00 128.00 123.00 123.00 16,028,300 0
03-Jan-2023 120.00 126.00 120.00 126.00 27,687,000 0
02-Jan-2023 120.00 122.00 119.00 120.00 14,033,300 0