Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
29-Dec-2021 267.50 267.50 263.75 263.75 794,400 0
28-Dec-2021 267.50 267.50 267.50 267.50 4,487,200 0
27-Dec-2021 267.50 267.50 267.50 267.50 359,200 0
24-Dec-2021 267.50 267.50 267.50 267.50 358,800 0
23-Dec-2021 267.50 267.50 267.50 267.50 650,800 0
22-Dec-2021 267.50 267.50 267.50 267.50 459,600 0
21-Dec-2021 267.50 267.50 267.50 267.50 4,416,000 0
20-Dec-2021 267.50 267.50 266.25 267.50 4,806,400 0
17-Dec-2021 267.50 267.50 267.50 267.50 4,396,400 0
16-Dec-2021 268.75 268.75 267.50 267.50 459,200 0
15-Dec-2021 270.00 270.00 268.75 268.75 452,000 0
14-Dec-2021 272.50 272.50 270.00 270.00 595,600 0
13-Dec-2021 272.50 272.50 272.50 272.50 450,400 0
10-Dec-2021 273.75 273.75 272.50 272.50 427,200 0
09-Dec-2021 273.75 273.75 272.50 272.50 463,200 0
08-Dec-2021 273.75 273.75 272.50 272.50 478,000 0
07-Dec-2021 276.25 276.25 273.75 273.75 599,600 0
06-Dec-2021 276.25 276.25 275.00 275.00 452,800 0
03-Dec-2021 277.50 277.50 276.25 276.25 427,600 0
02-Dec-2021 276.25 277.50 276.25 277.50 479,600 0
01-Dec-2021 276.25 276.25 275.00 275.00 551,200 0
30-Nov-2021 277.50 277.50 276.25 276.25 574,000 0
29-Nov-2021 278.75 278.75 276.25 277.50 608,000 0
26-Nov-2021 281.25 281.25 278.75 278.75 683,600 0
25-Nov-2021 283.75 283.75 280.00 281.25 794,400 0
24-Nov-2021 282.50 283.75 278.75 283.75 1,167,200 0
23-Nov-2021 277.50 283.75 276.25 282.50 21,746,800 0
22-Nov-2021 277.50 278.75 277.50 277.50 524,800 0
19-Nov-2021 265.00 278.75 265.00 277.50 805,200 0
18-Nov-2021 280.00 280.00 278.75 278.75 441,200 0
17-Nov-2021 280.00 280.00 278.75 280.00 588,400 0
16-Nov-2021 280.00 280.00 280.00 280.00 439,200 0
15-Nov-2021 280.00 280.00 278.75 280.00 466,800 0
12-Nov-2021 280.00 280.00 280.00 280.00 460,000 0
11-Nov-2021 282.50 282.50 278.75 278.75 746,400 0
10-Nov-2021 282.50 282.50 281.25 282.50 942,800 0
09-Nov-2021 282.50 283.75 281.25 282.50 2,586,400 0
08-Nov-2021 276.25 283.75 276.25 282.50 2,133,600 0
05-Nov-2021 270.00 276.25 270.00 276.25 862,000 0
04-Nov-2021 271.25 271.25 270.00 270.00 430,400 0
03-Nov-2021 272.50 273.75 271.25 271.25 570,800 0
02-Nov-2021 272.50 272.50 272.50 272.50 561,200 0
01-Nov-2021 273.75 275.00 272.50 272.50 848,400 0
29-Oct-2021 273.75 278.75 273.75 273.75 3,773,600 0
28-Oct-2021 272.50 273.75 272.50 273.75 966,000 0
27-Oct-2021 266.25 272.50 266.25 272.50 840,000 0
26-Oct-2021 266.25 266.25 266.25 266.25 429,200 0
25-Oct-2021 267.50 267.50 266.25 266.25 491,600 0
22-Oct-2021 267.50 267.50 267.50 267.50 448,400 0
21-Oct-2021 267.50 267.50 267.50 267.50 454,400 0
19-Oct-2021 267.50 267.50 267.50 267.50 448,400 0
18-Oct-2021 267.50 267.50 266.25 267.50 498,000 0
15-Oct-2021 268.75 268.75 267.50 267.50 490,800 0
14-Oct-2021 270.00 270.00 267.50 267.50 650,800 0
13-Oct-2021 270.00 270.00 268.75 270.00 451,200 0
12-Oct-2021 268.75 270.00 268.75 270.00 376,400 0
11-Oct-2021 268.75 270.00 268.75 268.75 579,200 0
08-Oct-2021 267.50 268.75 267.50 268.75 378,000 0
07-Oct-2021 267.50 267.50 267.50 267.50 368,000 0
06-Oct-2021 267.50 267.50 267.50 267.50 378,000 0
05-Oct-2021 268.75 268.75 267.50 267.50 252,000 0
04-Oct-2021 268.75 268.75 268.75 268.75 266,400 0
01-Oct-2021 268.75 268.75 268.75 268.75 237,200 0
30-Sep-2021 268.75 268.75 268.75 268.75 235,200 0
29-Sep-2021 268.75 268.75 267.50 268.75 243,200 0
28-Sep-2021 268.75 268.75 268.75 268.75 237,200 0
27-Sep-2021 268.75 268.75 267.50 268.75 240,400 0
24-Sep-2021 271.25 271.25 268.75 268.75 537,200 0
23-Sep-2021 270.00 271.25 270.00 271.25 396,000 0
22-Sep-2021 271.25 272.50 270.00 270.00 517,600 0
21-Sep-2021 271.25 271.25 271.25 271.25 509,600 0
20-Sep-2021 271.25 271.25 271.25 271.25 505,600 0
17-Sep-2021 271.25 271.25 271.25 271.25 467,600 0
16-Sep-2021 271.25 271.25 271.25 271.25 468,000 0
15-Sep-2021 271.25 271.25 271.25 271.25 467,200 0
14-Sep-2021 271.25 271.25 271.25 271.25 471,200 0
13-Sep-2021 271.25 271.25 271.25 271.25 468,400 0
10-Sep-2021 271.25 271.25 271.25 271.25 488,000 0
09-Sep-2021 271.25 271.25 271.25 271.25 368,000 0
08-Sep-2021 272.50 272.50 271.25 271.25 543,200 0
07-Sep-2021 271.25 272.50 271.25 272.50 558,000 0
06-Sep-2021 271.25 271.25 271.25 271.25 3,396,800 0
03-Sep-2021 271.25 272.50 271.25 271.25 740,800 0
02-Sep-2021 271.25 271.25 271.25 271.25 428,400 0
01-Sep-2021 271.25 271.25 271.25 271.25 530,800 0
31-Aug-2021 268.75 271.25 268.75 271.25 549,200 0
30-Aug-2021 268.75 270.00 268.75 268.75 587,600 0
27-Aug-2021 268.75 268.75 268.75 268.75 410,800 0
26-Aug-2021 270.00 270.00 268.75 268.75 496,400 0
25-Aug-2021 268.75 270.00 268.75 270.00 431,600 0
24-Aug-2021 271.25 271.25 268.75 268.75 528,400 0
23-Aug-2021 272.50 272.50 271.25 271.25 567,200 0
20-Aug-2021 272.50 272.50 272.50 272.50 386,400 0
19-Aug-2021 273.75 273.75 272.50 272.50 572,800 0
18-Aug-2021 276.25 276.25 273.75 273.75 451,600 0
16-Aug-2021 277.50 277.50 276.25 276.25 391,600 0
13-Aug-2021 278.75 278.75 277.50 277.50 389,200 0
12-Aug-2021 280.00 280.00 278.75 278.75 571,600 0
10-Aug-2021 282.50 282.50 280.00 280.00 641,200 0
09-Aug-2021 285.00 285.00 282.50 282.50 570,800 0