Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
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
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