Price History - JTPE

Kembali ke Company
Ticker: JTPE
Company: Jasuindo Tiga Perkasa Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 266.00 266.00 264.00 264.00 148,800 0
29-Dec-2022 266.00 266.00 264.00 266.00 107,800 0
28-Dec-2022 268.00 268.00 266.00 266.00 66,100 0
27-Dec-2022 270.00 270.00 268.00 268.00 112,200 0
26-Dec-2022 270.00 270.00 268.00 270.00 210,300 0
23-Dec-2022 270.00 270.00 268.00 270.00 107,200 0
22-Dec-2022 270.00 270.00 268.00 270.00 27,683,000 0
21-Dec-2022 270.00 270.00 268.00 270.00 2,773,700 0
20-Dec-2022 270.00 270.00 268.00 270.00 668,700 0
19-Dec-2022 268.00 272.00 266.00 270.00 10,213,400 0
16-Dec-2022 264.00 268.00 260.00 268.00 5,839,800 0
15-Dec-2022 262.00 264.00 262.00 264.00 90,600 0
14-Dec-2022 264.00 264.00 262.00 264.00 95,200 0
13-Dec-2022 268.00 268.00 264.00 264.00 303,200 0
12-Dec-2022 268.00 268.00 266.00 268.00 94,000 0
09-Dec-2022 268.00 268.00 266.00 268.00 97,800 0
08-Dec-2022 266.00 268.00 266.00 268.00 89,200 0
07-Dec-2022 268.00 268.00 266.00 266.00 123,600 0
06-Dec-2022 268.00 268.00 266.00 268.00 99,900 0
05-Dec-2022 266.00 268.00 266.00 268.00 100,100 0
02-Dec-2022 268.00 268.00 266.00 266.00 119,300 0
01-Dec-2022 268.00 268.00 268.00 268.00 100,600 0
30-Nov-2022 268.00 268.00 268.00 268.00 99,500 0
29-Nov-2022 266.00 268.00 266.00 268.00 116,200 0
28-Nov-2022 268.00 268.00 266.00 266.00 114,900 0
25-Nov-2022 268.00 268.00 268.00 268.00 70,500 0
24-Nov-2022 266.00 268.00 266.00 268.00 107,200 0
23-Nov-2022 268.00 268.00 266.00 266.00 176,600 0
22-Nov-2022 268.00 268.00 266.00 268.00 118,900 0
21-Nov-2022 266.00 268.00 266.00 268.00 125,100 0
18-Nov-2022 268.00 268.00 266.00 266.00 99,300 0
17-Nov-2022 268.00 268.00 268.00 268.00 99,800 0
16-Nov-2022 268.00 270.00 266.00 268.00 398,700 0
15-Nov-2022 270.00 270.00 268.00 268.00 128,800 0
14-Nov-2022 268.00 270.00 268.00 270.00 233,200 0
11-Nov-2022 268.00 270.00 268.00 268.00 179,700 0
10-Nov-2022 268.00 270.00 268.00 268.00 139,800 0
09-Nov-2022 270.00 270.00 268.00 268.00 234,000 0
08-Nov-2022 270.00 270.00 268.00 270.00 464,600 0
07-Nov-2022 272.00 272.00 270.00 270.00 479,600 0
04-Nov-2022 270.00 272.00 268.00 272.00 246,600 0
03-Nov-2022 274.00 274.00 268.00 270.00 611,200 0
02-Nov-2022 276.00 276.00 272.00 274.00 380,700 0
01-Nov-2022 276.00 278.00 276.00 276.00 626,100 0
31-Oct-2022 276.00 276.00 274.00 276.00 221,700 0
28-Oct-2022 278.00 278.00 276.00 276.00 200,900 0
27-Oct-2022 278.00 280.00 278.00 278.00 398,100 0