Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 123.00 125.00 117.00 119.00 24,618,600 0
29-Dec-2022 123.00 128.00 121.00 123.00 37,776,800 0
28-Dec-2022 128.00 131.00 123.00 123.00 19,198,700 0
27-Dec-2022 128.00 132.00 126.00 127.00 18,627,700 0
26-Dec-2022 132.00 134.00 125.00 127.00 22,812,900 0
23-Dec-2022 133.00 135.00 130.00 131.00 19,530,000 0
22-Dec-2022 132.00 138.00 130.00 132.00 26,962,100 0
21-Dec-2022 141.00 142.00 131.00 132.00 46,081,400 0
20-Dec-2022 136.00 147.00 136.00 140.00 140,661,900 0
19-Dec-2022 138.00 139.00 133.00 136.00 38,390,100 0
16-Dec-2022 123.00 143.00 123.00 138.00 310,109,900 0
15-Dec-2022 123.00 125.00 121.00 121.00 10,036,500 0
14-Dec-2022 126.00 128.00 122.00 122.00 11,876,900 0
13-Dec-2022 124.00 128.00 122.00 124.00 21,439,200 0
12-Dec-2022 114.00 128.00 114.00 124.00 24,895,200 0
09-Dec-2022 126.00 131.00 120.00 122.00 55,970,700 0
08-Dec-2022 135.00 135.00 124.00 128.00 74,945,400 0
07-Dec-2022 133.00 139.00 133.00 133.00 16,760,700 0
06-Dec-2022 153.00 155.00 143.00 143.00 54,863,000 0
05-Dec-2022 157.00 159.00 152.00 153.00 30,471,300 0
02-Dec-2022 159.00 162.00 155.00 156.00 49,094,900 0
01-Dec-2022 153.00 160.00 152.00 158.00 48,058,000 0
30-Nov-2022 153.00 156.00 152.00 152.00 25,541,500 0
29-Nov-2022 155.00 157.00 152.00 152.00 33,801,000 0
28-Nov-2022 166.00 167.00 154.00 154.00 102,894,900 0
25-Nov-2022 162.00 171.00 160.00 165.00 222,593,200 0
24-Nov-2022 155.00 162.00 151.00 160.00 102,859,500 0
23-Nov-2022 152.00 157.00 151.00 154.00 29,801,900 0
22-Nov-2022 153.00 155.00 151.00 152.00 18,445,000 0
21-Nov-2022 156.00 160.00 152.00 153.00 20,297,900 0
18-Nov-2022 158.00 160.00 155.00 156.00 37,376,100 0
17-Nov-2022 153.00 164.00 151.00 158.00 162,640,900 0
16-Nov-2022 152.00 155.00 151.00 151.00 10,723,300 0
15-Nov-2022 155.00 156.00 152.00 152.00 14,663,900 0
14-Nov-2022 153.00 159.00 152.00 154.00 27,514,500 0
11-Nov-2022 152.00 158.00 151.00 152.00 24,748,500 0
10-Nov-2022 159.00 160.00 150.00 151.00 55,127,600 0
09-Nov-2022 156.00 164.00 156.00 159.00 32,169,400 0
08-Nov-2022 167.00 168.00 162.00 162.00 32,900,000 0
07-Nov-2022 162.00 167.00 162.00 166.00 29,921,500 0
04-Nov-2022 165.00 168.00 160.00 162.00 48,411,600 0
03-Nov-2022 165.00 169.00 161.00 164.00 60,704,500 0
02-Nov-2022 159.00 164.00 156.00 164.00 67,641,000 0
01-Nov-2022 164.00 171.00 159.00 159.00 73,745,400 0
31-Oct-2022 165.00 172.00 158.00 164.00 101,029,600 0
28-Oct-2022 179.00 182.00 166.00 166.00 110,631,300 0
27-Oct-2022 180.00 185.00 176.00 178.00 97,045,500 0