Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 226.25 227.50 225.00 227.50 326,800 0
09-Mar-2022 227.50 227.50 226.25 226.25 160,800 0
08-Mar-2022 227.50 227.50 226.25 227.50 335,200 0
07-Mar-2022 228.75 228.75 227.50 227.50 171,600 0
04-Mar-2022 230.00 230.00 228.75 228.75 165,200 0
02-Mar-2022 227.50 230.00 227.50 230.00 295,600 0
01-Mar-2022 223.75 227.50 223.75 227.50 355,600 0
25-Feb-2022 225.00 225.00 223.75 223.75 161,600 0
24-Feb-2022 226.25 226.25 225.00 225.00 210,000 0
23-Feb-2022 222.50 226.25 222.50 226.25 363,200 0
22-Feb-2022 223.75 223.75 222.50 222.50 200,000 0
21-Feb-2022 218.75 223.75 218.75 223.75 322,800 0
18-Feb-2022 217.50 218.75 217.50 218.75 98,800 0
17-Feb-2022 215.00 217.50 215.00 217.50 300,400 0
16-Feb-2022 213.75 215.00 213.75 215.00 172,000 0
15-Feb-2022 212.50 213.75 211.25 213.75 343,200 0
14-Feb-2022 211.25 212.50 211.25 212.50 1,707,600 0
11-Feb-2022 212.50 212.50 211.25 211.25 314,000 0
10-Feb-2022 211.25 213.75 211.25 212.50 8,113,600 0
09-Feb-2022 211.25 211.25 211.25 211.25 89,600 0
08-Feb-2022 212.50 212.50 211.25 211.25 73,200 0
07-Feb-2022 212.50 212.50 212.50 212.50 72,800 0
04-Feb-2022 212.50 212.50 211.25 212.50 194,000 0
03-Feb-2022 212.50 212.50 211.25 212.50 108,000 0
02-Feb-2022 222.50 222.50 211.25 212.50 2,381,600 0
31-Jan-2022 222.50 222.50 222.50 222.50 69,200 0
28-Jan-2022 222.50 222.50 222.50 222.50 68,400 0
27-Jan-2022 222.50 222.50 221.25 222.50 69,600 0
26-Jan-2022 223.75 223.75 222.50 222.50 122,800 0
25-Jan-2022 226.25 226.25 223.75 223.75 130,000 0
24-Jan-2022 228.75 228.75 226.25 226.25 133,200 0
21-Jan-2022 236.25 236.25 228.75 228.75 298,800 0
20-Jan-2022 236.25 236.25 236.25 236.25 67,200 0
19-Jan-2022 236.25 236.25 236.25 236.25 67,600 0
18-Jan-2022 242.50 242.50 236.25 236.25 340,800 0
17-Jan-2022 243.75 243.75 242.50 242.50 121,200 0
14-Jan-2022 248.75 248.75 243.75 243.75 355,200 0
13-Jan-2022 250.00 250.00 248.75 248.75 289,600 0
12-Jan-2022 262.50 262.50 248.75 250.00 1,787,600 0
11-Jan-2022 262.50 262.50 261.25 262.50 360,400 0
10-Jan-2022 263.75 263.75 262.50 262.50 430,400 0
07-Jan-2022 263.75 263.75 262.50 262.50 502,000 0
06-Jan-2022 263.75 263.75 263.75 263.75 358,800 0
05-Jan-2022 263.75 263.75 263.75 263.75 458,800 0
04-Jan-2022 263.75 263.75 263.75 263.75 358,800 0
03-Jan-2022 263.75 263.75 262.50 263.75 365,600 0
30-Dec-2021 263.75 263.75 262.50 263.75 10,124,800 0