Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 254.00 260.00 254.00 260.00 12,370,400 0
10-Aug-2022 256.00 256.00 254.00 254.00 3,366,200 0
09-Aug-2022 256.00 256.00 250.00 256.00 12,030,100 0
08-Aug-2022 256.00 256.00 250.00 256.00 683,500 0
05-Aug-2022 260.00 260.00 252.00 256.00 3,029,600 0
04-Aug-2022 262.00 262.00 252.00 260.00 967,700 0
03-Aug-2022 276.00 276.00 258.00 262.00 1,244,000 0
02-Aug-2022 278.00 278.00 270.00 276.00 775,500 0
01-Aug-2022 260.00 280.00 260.00 278.00 2,977,800 0
29-Jul-2022 252.00 264.00 250.00 260.00 9,444,600 0
28-Jul-2022 248.00 254.00 242.00 252.00 8,765,600 0
27-Jul-2022 241.25 248.75 241.25 247.50 3,121,600 0
26-Jul-2022 241.25 241.25 240.00 241.25 703,200 0
25-Jul-2022 236.25 241.25 236.25 241.25 1,452,000 0
22-Jul-2022 231.25 236.25 231.25 236.25 218,400 0
21-Jul-2022 228.75 232.50 228.75 232.50 7,505,200 0
20-Jul-2022 228.75 231.25 228.75 228.75 131,600 0
19-Jul-2022 228.75 232.50 228.75 228.75 140,400 0
18-Jul-2022 228.75 230.00 228.75 228.75 150,400 0
15-Jul-2022 228.75 228.75 228.75 228.75 149,600 0
14-Jul-2022 230.00 230.00 228.75 228.75 189,600 0
13-Jul-2022 230.00 230.00 230.00 230.00 220,000 0
12-Jul-2022 235.00 235.00 230.00 230.00 187,600 0
11-Jul-2022 235.00 235.00 235.00 235.00 186,000 0
08-Jul-2022 235.00 235.00 230.00 230.00 255,200 0
07-Jul-2022 235.00 237.50 235.00 235.00 501,600 0
06-Jul-2022 241.25 241.25 232.50 235.00 392,800 0
05-Jul-2022 242.50 243.75 240.00 241.25 510,400 0
04-Jul-2022 238.75 242.50 238.75 242.50 655,200 0
01-Jul-2022 237.50 238.75 232.50 238.75 10,262,800 0
30-Jun-2022 237.50 238.75 232.50 237.50 11,465,600 0
29-Jun-2022 237.50 237.50 232.50 237.50 210,400 0
28-Jun-2022 237.50 237.50 236.25 237.50 215,600 0
27-Jun-2022 237.50 238.75 237.50 237.50 220,400 0
24-Jun-2022 241.25 241.25 237.50 237.50 206,800 0
23-Jun-2022 240.00 241.25 240.00 241.25 222,800 0
22-Jun-2022 240.00 240.00 240.00 240.00 282,400 0
21-Jun-2022 238.75 240.00 238.75 240.00 196,800 0
20-Jun-2022 230.00 242.50 230.00 238.75 256,400 0
17-Jun-2022 241.25 242.50 241.25 242.50 203,200 0
16-Jun-2022 241.25 241.25 241.25 241.25 196,000 0
15-Jun-2022 240.00 241.25 240.00 241.25 197,200 0
14-Jun-2022 245.00 245.00 240.00 240.00 229,200 0
13-Jun-2022 248.75 248.75 243.75 245.00 254,000 0
10-Jun-2022 248.75 248.75 248.75 248.75 188,400 0
09-Jun-2022 250.00 250.00 245.00 248.75 396,000 0
08-Jun-2022 250.00 250.00 250.00 250.00 190,800 0