Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 252.50 252.50 248.75 250.00 255,200 0
06-Jun-2022 260.00 260.00 251.25 252.50 378,800 0
03-Jun-2022 251.25 251.25 250.00 251.25 194,000 0
02-Jun-2022 252.50 252.50 248.75 248.75 365,200 0
31-May-2022 251.25 253.75 251.25 251.25 358,000 0
30-May-2022 255.00 255.00 250.00 251.25 237,600 0
27-May-2022 260.00 260.00 255.00 255.00 642,800 0
25-May-2022 271.25 271.25 258.75 262.50 992,000 0
24-May-2022 282.50 282.50 271.25 271.25 452,000 0
23-May-2022 290.00 290.00 282.50 282.50 329,600 0
20-May-2022 296.25 296.25 290.00 290.00 286,800 0
19-May-2022 303.75 303.75 296.25 296.25 331,200 0
18-May-2022 303.75 303.75 298.75 303.75 220,800 0
17-May-2022 303.75 303.75 298.75 303.75 191,600 0
13-May-2022 303.75 303.75 295.00 303.75 377,600 0
12-May-2022 302.50 303.75 300.00 303.75 329,600 0
11-May-2022 300.00 302.50 300.00 302.50 340,400 0
10-May-2022 297.50 300.00 297.50 300.00 405,200 0
09-May-2022 296.25 297.50 295.00 297.50 370,800 0
28-Apr-2022 295.00 296.25 290.00 296.25 324,400 0
27-Apr-2022 291.25 295.00 288.75 295.00 492,400 0
26-Apr-2022 288.75 292.50 285.00 291.25 396,400 0
25-Apr-2022 278.75 288.75 278.75 288.75 788,000 0
22-Apr-2022 278.75 278.75 278.75 278.75 352,400 0
21-Apr-2022 277.50 278.75 272.50 278.75 456,800 0
20-Apr-2022 271.25 277.50 271.25 277.50 704,000 0
19-Apr-2022 270.00 271.25 270.00 271.25 182,800 0
18-Apr-2022 265.00 271.25 265.00 270.00 620,000 0
14-Apr-2022 266.25 267.50 262.50 265.00 4,206,000 0
13-Apr-2022 268.75 270.00 265.00 266.25 4,538,000 0
12-Apr-2022 262.50 266.25 262.50 266.25 306,000 0
11-Apr-2022 251.25 258.75 250.00 258.75 606,800 0
08-Apr-2022 247.50 251.25 247.50 251.25 359,600 0
07-Apr-2022 247.50 247.50 247.50 247.50 200,400 0
06-Apr-2022 248.75 248.75 247.50 247.50 156,800 0
05-Apr-2022 245.00 248.75 243.75 248.75 352,800 0
04-Apr-2022 246.25 246.25 245.00 245.00 174,000 0
01-Apr-2022 243.75 246.25 243.75 246.25 352,400 0
31-Mar-2022 241.25 243.75 240.00 243.75 357,200 0
30-Mar-2022 240.00 240.00 240.00 240.00 184,400 0
29-Mar-2022 240.00 240.00 240.00 240.00 154,800 0
28-Mar-2022 238.75 240.00 238.75 240.00 182,000 0
25-Mar-2022 238.75 238.75 238.75 238.75 158,400 0
24-Mar-2022 235.00 238.75 235.00 238.75 351,600 0
23-Mar-2022 235.00 235.00 235.00 235.00 154,400 0
22-Mar-2022 236.25 236.25 235.00 235.00 160,000 0
21-Mar-2022 237.50 237.50 236.25 236.25 160,000 0
18-Mar-2022 235.00 237.50 235.00 237.50 395,600 0
17-Mar-2022 232.50 235.00 232.50 235.00 498,400 0
16-Mar-2022 230.00 232.50 230.00 232.50 282,400 0
15-Mar-2022 230.00 230.00 230.00 230.00 154,400 0
14-Mar-2022 226.25 230.00 225.00 230.00 363,200 0
11-Mar-2022 227.50 227.50 226.25 226.25 157,200 0