Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
28-Aug-2023 266.00 274.00 260.00 270.00 15,865,600 0
25-Aug-2023 276.00 278.00 266.00 268.00 12,695,800 0
24-Aug-2023 284.00 284.00 268.00 274.00 20,643,200 0
23-Aug-2023 270.00 286.00 270.00 282.00 30,947,500 0
22-Aug-2023 252.00 274.00 252.00 270.00 24,769,500 0
21-Aug-2023 256.00 266.00 244.00 260.00 18,141,800 0
18-Aug-2023 258.00 270.00 252.00 256.00 13,182,300 0
16-Aug-2023 260.00 264.00 248.00 256.00 16,488,200 0
15-Aug-2023 274.00 278.00 252.00 260.00 20,940,300 0
14-Aug-2023 278.00 290.00 264.00 274.00 31,189,700 0
11-Aug-2023 250.00 282.00 246.00 278.00 38,462,700 0
10-Aug-2023 246.00 252.00 242.00 250.00 13,756,400 0
09-Aug-2023 250.00 252.00 244.00 246.00 10,880,800 0
08-Aug-2023 238.00 250.00 238.00 246.00 27,836,600 0
07-Aug-2023 224.00 238.00 220.00 236.00 26,741,400 0
04-Aug-2023 222.00 224.00 216.00 224.00 13,525,700 0
03-Aug-2023 222.00 224.00 214.00 222.00 14,234,400 0
02-Aug-2023 230.00 230.00 220.00 222.00 8,273,200 0
01-Aug-2023 226.00 234.00 226.00 230.00 16,869,600 0
31-Jul-2023 210.00 230.00 210.00 226.00 22,554,000 0
28-Jul-2023 210.00 214.00 200.00 214.00 11,693,400 0
27-Jul-2023 206.00 228.00 200.00 210.00 27,404,200 0
26-Jul-2023 240.00 246.00 204.00 204.00 59,033,600 0
25-Jul-2023 254.00 260.00 232.00 240.00 10,805,600 0
24-Jul-2023 270.00 282.00 252.00 254.00 12,749,900 0
21-Jul-2023 270.00 272.00 260.00 270.00 7,620,600 0
20-Jul-2023 260.00 288.00 256.00 268.00 33,027,800 0
18-Jul-2023 252.00 254.00 252.00 254.00 14,334,800 0
17-Jul-2023 256.00 256.00 252.00 252.00 14,376,800 0
14-Jul-2023 254.00 256.00 254.00 256.00 140,500 0
13-Jul-2023 252.00 254.00 252.00 254.00 11,978,600 0
12-Jul-2023 254.00 254.00 252.00 252.00 196,200 0
11-Jul-2023 252.00 254.00 252.00 254.00 284,700 0
10-Jul-2023 254.00 254.00 252.00 252.00 141,100 0
07-Jul-2023 258.00 258.00 254.00 254.00 339,600 0
06-Jul-2023 258.00 258.00 256.00 258.00 245,300 0
05-Jul-2023 258.00 258.00 256.00 258.00 205,200 0
04-Jul-2023 260.00 260.00 256.00 258.00 284,000 0
03-Jul-2023 260.00 260.00 258.00 260.00 457,800 0
27-Jun-2023 260.00 260.00 258.00 260.00 138,200 0
26-Jun-2023 260.00 260.00 258.00 260.00 218,100 0
23-Jun-2023 260.00 260.00 254.00 260.00 505,800 0
22-Jun-2023 260.00 260.00 258.00 260.00 645,700 0
21-Jun-2023 258.00 260.00 258.00 260.00 354,300 0
20-Jun-2023 258.00 260.00 258.00 260.00 144,100 0
19-Jun-2023 260.00 260.00 258.00 258.00 186,400 0
16-Jun-2023 260.00 260.00 258.00 260.00 299,400 0
15-Jun-2023 260.00 260.00 258.00 260.00 5,216,600 0
14-Jun-2023 260.00 260.00 258.00 260.00 2,824,600 0
13-Jun-2023 260.00 260.00 258.00 260.00 2,734,000 0
12-Jun-2023 260.00 260.00 258.00 260.00 151,200 0
09-Jun-2023 258.00 260.00 256.00 260.00 379,700 0
08-Jun-2023 260.00 260.00 258.00 258.00 2,892,700 0
07-Jun-2023 260.00 260.00 258.00 260.00 3,363,500 0
06-Jun-2023 260.00 260.00 258.00 260.00 213,800 0
05-Jun-2023 258.00 260.00 258.00 260.00 1,911,200 0
31-May-2023 260.00 260.00 258.00 258.00 1,786,600 0
30-May-2023 258.00 260.00 254.00 260.00 2,368,700 0
29-May-2023 260.00 260.00 258.00 258.00 159,000 0
26-May-2023 260.00 260.00 258.00 260.00 852,700 0
25-May-2023 260.00 260.00 258.00 260.00 826,600 0
24-May-2023 260.00 260.00 258.00 260.00 418,400 0
23-May-2023 260.00 260.00 258.00 260.00 374,800 0
22-May-2023 258.00 260.00 256.00 260.00 300,000 0
19-May-2023 258.00 258.00 256.00 258.00 599,000 0
17-May-2023 256.00 258.00 256.00 258.00 137,600 0
16-May-2023 258.00 258.00 256.00 256.00 210,000 0
15-May-2023 258.00 260.00 256.00 258.00 425,900 0
12-May-2023 258.00 258.00 256.00 258.00 361,900 0
11-May-2023 258.00 258.00 256.00 258.00 1,295,300 0
10-May-2023 258.00 260.00 256.00 258.00 3,426,600 0
09-May-2023 258.00 260.00 256.00 258.00 1,564,000 0
08-May-2023 254.00 258.00 252.00 258.00 744,100 0
05-May-2023 252.00 254.00 250.00 254.00 1,642,700 0
04-May-2023 248.00 252.00 248.00 252.00 816,300 0
03-May-2023 248.00 248.00 248.00 248.00 203,400 0
02-May-2023 248.00 248.00 242.00 248.00 287,100 0
28-Apr-2023 246.00 248.00 244.00 248.00 317,400 0
27-Apr-2023 248.00 248.00 246.00 246.00 119,200 0
26-Apr-2023 248.00 248.00 246.00 248.00 163,500 0
18-Apr-2023 246.00 248.00 246.00 248.00 111,200 0
17-Apr-2023 248.00 250.00 246.00 246.00 250,500 0
14-Apr-2023 248.00 248.00 248.00 248.00 117,000 0
13-Apr-2023 248.00 248.00 248.00 248.00 103,900 0
12-Apr-2023 250.00 250.00 248.00 248.00 100,700 0
11-Apr-2023 250.00 250.00 250.00 250.00 99,800 0
10-Apr-2023 250.00 250.00 248.00 250.00 152,900 0
06-Apr-2023 252.00 252.00 250.00 250.00 142,000 0
05-Apr-2023 250.00 252.00 248.00 252.00 286,700 0
04-Apr-2023 248.00 250.00 248.00 250.00 191,200 0
03-Apr-2023 250.00 250.00 248.00 248.00 114,000 0
31-Mar-2023 250.00 250.00 248.00 250.00 93,400 0
30-Mar-2023 250.00 250.00 248.00 250.00 101,700 0
29-Mar-2023 250.00 250.00 248.00 250.00 114,900 0
28-Mar-2023 250.00 250.00 248.00 250.00 110,700 0
27-Mar-2023 250.00 250.00 250.00 250.00 90,400 0
24-Mar-2023 248.00 250.00 248.00 250.00 99,900 0
21-Mar-2023 250.00 250.00 248.00 248.00 124,000 0
20-Mar-2023 248.00 250.00 248.00 250.00 144,300 0
17-Mar-2023 254.00 254.00 248.00 248.00 418,000 0