Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
30-Dec-2022 266.00 266.00 264.00 264.00 148,800 0
29-Dec-2022 266.00 266.00 264.00 266.00 107,800 0
28-Dec-2022 268.00 268.00 266.00 266.00 66,100 0
27-Dec-2022 270.00 270.00 268.00 268.00 112,200 0
26-Dec-2022 270.00 270.00 268.00 270.00 210,300 0
23-Dec-2022 270.00 270.00 268.00 270.00 107,200 0
22-Dec-2022 270.00 270.00 268.00 270.00 27,683,000 0
21-Dec-2022 270.00 270.00 268.00 270.00 2,773,700 0
20-Dec-2022 270.00 270.00 268.00 270.00 668,700 0
19-Dec-2022 268.00 272.00 266.00 270.00 10,213,400 0
16-Dec-2022 264.00 268.00 260.00 268.00 5,839,800 0
15-Dec-2022 262.00 264.00 262.00 264.00 90,600 0
14-Dec-2022 264.00 264.00 262.00 264.00 95,200 0
13-Dec-2022 268.00 268.00 264.00 264.00 303,200 0
12-Dec-2022 268.00 268.00 266.00 268.00 94,000 0
09-Dec-2022 268.00 268.00 266.00 268.00 97,800 0
08-Dec-2022 266.00 268.00 266.00 268.00 89,200 0
07-Dec-2022 268.00 268.00 266.00 266.00 123,600 0
06-Dec-2022 268.00 268.00 266.00 268.00 99,900 0
05-Dec-2022 266.00 268.00 266.00 268.00 100,100 0
02-Dec-2022 268.00 268.00 266.00 266.00 119,300 0
01-Dec-2022 268.00 268.00 268.00 268.00 100,600 0
30-Nov-2022 268.00 268.00 268.00 268.00 99,500 0
29-Nov-2022 266.00 268.00 266.00 268.00 116,200 0
28-Nov-2022 268.00 268.00 266.00 266.00 114,900 0
25-Nov-2022 268.00 268.00 268.00 268.00 70,500 0
24-Nov-2022 266.00 268.00 266.00 268.00 107,200 0
23-Nov-2022 268.00 268.00 266.00 266.00 176,600 0
22-Nov-2022 268.00 268.00 266.00 268.00 118,900 0
21-Nov-2022 266.00 268.00 266.00 268.00 125,100 0
18-Nov-2022 268.00 268.00 266.00 266.00 99,300 0
17-Nov-2022 268.00 268.00 268.00 268.00 99,800 0
16-Nov-2022 268.00 270.00 266.00 268.00 398,700 0
15-Nov-2022 270.00 270.00 268.00 268.00 128,800 0
14-Nov-2022 268.00 270.00 268.00 270.00 233,200 0
11-Nov-2022 268.00 270.00 268.00 268.00 179,700 0
10-Nov-2022 268.00 270.00 268.00 268.00 139,800 0
09-Nov-2022 270.00 270.00 268.00 268.00 234,000 0
08-Nov-2022 270.00 270.00 268.00 270.00 464,600 0
07-Nov-2022 272.00 272.00 270.00 270.00 479,600 0
04-Nov-2022 270.00 272.00 268.00 272.00 246,600 0
03-Nov-2022 274.00 274.00 268.00 270.00 611,200 0
02-Nov-2022 276.00 276.00 272.00 274.00 380,700 0
01-Nov-2022 276.00 278.00 276.00 276.00 626,100 0
31-Oct-2022 276.00 276.00 274.00 276.00 221,700 0
28-Oct-2022 278.00 278.00 276.00 276.00 200,900 0
27-Oct-2022 278.00 280.00 278.00 278.00 398,100 0
26-Oct-2022 280.00 280.00 278.00 278.00 184,700 0
25-Oct-2022 282.00 282.00 280.00 280.00 172,000 0
24-Oct-2022 286.00 286.00 282.00 282.00 429,500 0
21-Oct-2022 290.00 290.00 286.00 286.00 302,500 0
20-Oct-2022 284.00 296.00 284.00 290.00 3,567,300 0
19-Oct-2022 278.00 284.00 278.00 284.00 1,435,200 0
18-Oct-2022 278.00 280.00 278.00 278.00 231,600 0
17-Oct-2022 280.00 280.00 278.00 278.00 221,900 0
14-Oct-2022 280.00 280.00 278.00 280.00 176,000 0
13-Oct-2022 280.00 282.00 280.00 280.00 461,700 0
12-Oct-2022 286.00 286.00 280.00 280.00 680,700 0
11-Oct-2022 290.00 296.00 286.00 286.00 2,012,700 0
10-Oct-2022 290.00 290.00 290.00 290.00 200,400 0
07-Oct-2022 290.00 292.00 290.00 290.00 195,600 0
06-Oct-2022 286.00 294.00 286.00 290.00 2,191,800 0
05-Oct-2022 286.00 288.00 286.00 286.00 739,400 0
04-Oct-2022 284.00 288.00 284.00 286.00 1,764,200 0
03-Oct-2022 284.00 286.00 284.00 284.00 393,000 0
30-Sep-2022 284.00 284.00 284.00 284.00 240,900 0
29-Sep-2022 292.00 294.00 276.00 284.00 1,642,400 0
28-Sep-2022 286.00 298.00 286.00 292.00 4,898,700 0
27-Sep-2022 286.00 286.00 286.00 286.00 292,800 0
26-Sep-2022 288.00 288.00 286.00 286.00 245,200 0
23-Sep-2022 290.00 290.00 288.00 288.00 309,900 0
22-Sep-2022 296.00 296.00 290.00 290.00 468,500 0
21-Sep-2022 286.00 298.00 286.00 294.00 5,545,200 0
20-Sep-2022 288.00 288.00 286.00 286.00 335,900 0
19-Sep-2022 286.00 288.00 286.00 288.00 220,700 0
16-Sep-2022 284.00 286.00 284.00 286.00 236,900 0
15-Sep-2022 284.00 284.00 284.00 284.00 228,100 0
14-Sep-2022 286.00 286.00 284.00 284.00 351,400 0
13-Sep-2022 286.00 286.00 284.00 286.00 357,200 0
12-Sep-2022 286.00 286.00 284.00 286.00 360,600 0
09-Sep-2022 286.00 286.00 284.00 286.00 360,400 0
08-Sep-2022 286.00 286.00 284.00 286.00 450,800 0
07-Sep-2022 290.00 290.00 286.00 286.00 519,900 0
06-Sep-2022 282.00 290.00 280.00 290.00 5,459,300 0
05-Sep-2022 280.00 282.00 280.00 282.00 511,700 0
02-Sep-2022 280.00 282.00 280.00 280.00 506,100 0
01-Sep-2022 280.00 282.00 280.00 280.00 1,543,500 0
31-Aug-2022 282.00 284.00 280.00 280.00 723,900 0
30-Aug-2022 280.00 290.00 280.00 282.00 3,452,700 0
29-Aug-2022 276.00 280.00 276.00 280.00 1,716,800 0
26-Aug-2022 278.00 278.00 276.00 276.00 630,700 0
25-Aug-2022 274.00 276.00 274.00 276.00 14,029,300 0
24-Aug-2022 284.00 286.00 274.00 274.00 1,486,400 0
23-Aug-2022 274.00 286.00 274.00 286.00 14,851,600 0
22-Aug-2022 270.00 276.00 270.00 274.00 509,900 0
19-Aug-2022 266.00 272.00 266.00 270.00 548,600 0
18-Aug-2022 266.00 270.00 264.00 266.00 11,530,100 0
16-Aug-2022 270.00 276.00 266.00 266.00 1,350,500 0
15-Aug-2022 264.00 272.00 264.00 270.00 12,124,600 0
12-Aug-2022 260.00 264.00 260.00 264.00 744,200 0