Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 254.00 254.00 252.00 254.00 99,600 0
15-Mar-2023 254.00 254.00 252.00 254.00 40,200 0
14-Mar-2023 254.00 254.00 254.00 254.00 1,100 0
13-Mar-2023 254.00 256.00 254.00 256.00 100,200 0
10-Mar-2023 256.00 256.00 254.00 254.00 108,500 0
09-Mar-2023 256.00 256.00 254.00 256.00 110,700 0
08-Mar-2023 254.00 256.00 254.00 256.00 98,200 0
07-Mar-2023 256.00 256.00 254.00 254.00 154,000 0
06-Mar-2023 256.00 256.00 254.00 256.00 104,500 0
03-Mar-2023 258.00 258.00 256.00 256.00 117,300 0
02-Mar-2023 258.00 258.00 256.00 258.00 108,700 0
01-Mar-2023 258.00 258.00 256.00 258.00 110,200 0
28-Feb-2023 256.00 258.00 256.00 258.00 97,200 0
27-Feb-2023 258.00 258.00 256.00 256.00 99,700 0
24-Feb-2023 258.00 258.00 256.00 258.00 149,100 0
23-Feb-2023 258.00 258.00 256.00 258.00 106,000 0
22-Feb-2023 258.00 258.00 256.00 258.00 158,000 0
21-Feb-2023 256.00 256.00 256.00 256.00 114,900 0
20-Feb-2023 258.00 258.00 256.00 256.00 99,000 0
17-Feb-2023 258.00 258.00 258.00 258.00 98,800 0
16-Feb-2023 258.00 258.00 256.00 258.00 102,700 0
15-Feb-2023 258.00 258.00 258.00 258.00 102,400 0
14-Feb-2023 256.00 258.00 256.00 258.00 100,000 0
13-Feb-2023 258.00 258.00 256.00 256.00 138,100 0
10-Feb-2023 258.00 258.00 256.00 258.00 99,500 0
09-Feb-2023 258.00 258.00 256.00 258.00 103,100 0
08-Feb-2023 258.00 258.00 256.00 258.00 99,000 0
07-Feb-2023 258.00 258.00 256.00 258.00 119,400 0
06-Feb-2023 258.00 258.00 258.00 258.00 121,200 0
03-Feb-2023 258.00 258.00 256.00 258.00 107,200 0
02-Feb-2023 256.00 258.00 256.00 258.00 43,500 0
01-Feb-2023 258.00 258.00 256.00 256.00 106,600 0
31-Jan-2023 258.00 258.00 258.00 258.00 96,800 0
30-Jan-2023 258.00 258.00 258.00 258.00 242,000 0
27-Jan-2023 256.00 258.00 256.00 258.00 101,200 0
26-Jan-2023 256.00 256.00 256.00 256.00 99,100 0
25-Jan-2023 256.00 258.00 256.00 256.00 214,900 0
24-Jan-2023 256.00 256.00 256.00 256.00 107,700 0
20-Jan-2023 258.00 258.00 256.00 256.00 99,300 0
19-Jan-2023 258.00 258.00 256.00 258.00 104,200 0
18-Jan-2023 258.00 258.00 256.00 258.00 199,100 0
17-Jan-2023 258.00 258.00 256.00 258.00 201,900 0
16-Jan-2023 258.00 258.00 256.00 258.00 103,900 0
13-Jan-2023 256.00 258.00 256.00 258.00 186,900 0
12-Jan-2023 256.00 258.00 256.00 258.00 100,600 0
11-Jan-2023 258.00 258.00 256.00 256.00 90,200 0
10-Jan-2023 260.00 260.00 258.00 258.00 95,600 0
09-Jan-2023 260.00 260.00 260.00 260.00 90,900 0
06-Jan-2023 262.00 264.00 260.00 260.00 363,700 0
05-Jan-2023 264.00 264.00 262.00 262.00 231,200 0
04-Jan-2023 266.00 266.00 264.00 264.00 91,900 0
03-Jan-2023 266.00 266.00 266.00 266.00 90,800 0
02-Jan-2023 264.00 266.00 264.00 266.00 92,800 0