Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 82.00 85.00 81.00 82.00 12,498,100 0
08-Oct-2026 82.00 84.00 81.00 82.00 5,799,500 0
07-Oct-2026 84.00 84.00 82.00 82.00 2,334,500 0
06-Oct-2026 83.00 84.00 82.00 84.00 2,781,000 0
05-Oct-2026 83.00 84.00 82.00 83.00 4,651,700 0
02-Oct-2026 83.00 84.00 82.00 82.00 7,054,400 0
01-Oct-2026 95.00 97.00 83.00 83.00 91,670,100 0
30-Sep-2026 82.00 100.00 81.00 91.00 72,174,800 0
29-Sep-2026 79.00 82.00 78.00 82.00 4,267,800 0
28-Sep-2026 82.00 82.00 75.00 79.00 7,375,600 0
25-Sep-2026 92.00 92.00 79.00 82.00 25,835,300 0
24-Sep-2026 89.00 96.00 87.00 92.00 41,366,700 0
23-Sep-2026 86.00 89.00 86.00 87.00 2,167,000 0
22-Sep-2026 89.00 90.00 85.00 86.00 6,950,900 0
21-Sep-2026 89.00 93.00 87.00 89.00 8,328,800 0
18-Sep-2026 90.00 91.00 87.00 89.00 3,776,900 0
17-Sep-2026 88.00 90.00 87.00 90.00 3,536,900 0
16-Sep-2026 91.00 91.00 88.00 88.00 5,191,400 0
15-Sep-2026 91.00 93.00 87.00 90.00 17,540,100 0
14-Sep-2026 91.00 93.00 89.00 91.00 6,371,400 0
11-Sep-2026 93.00 93.00 88.00 92.00 13,407,500 0
10-Sep-2026 98.00 98.00 93.00 94.00 12,838,200 0
09-Sep-2026 98.00 99.00 96.00 97.00 11,736,700 0
08-Sep-2026 95.00 99.00 95.00 97.00 31,012,400 0
07-Sep-2026 94.00 97.00 94.00 95.00 13,815,000 0
04-Sep-2026 96.00 97.00 94.00 94.00 15,086,000 0
03-Sep-2026 93.00 102.00 92.00 96.00 74,391,900 0
02-Sep-2026 94.00 95.00 92.00 93.00 12,959,100 0
01-Sep-2026 94.00 95.00 92.00 94.00 19,318,400 0
31-Aug-2026 97.00 97.00 93.00 94.00 20,563,100 0
28-Aug-2026 102.00 103.00 96.00 96.00 43,418,000 0
27-Aug-2026 112.00 120.00 98.00 101.00 542,138,200 0
26-Aug-2026 90.00 115.00 83.00 111.00 435,323,100 0
24-Aug-2026 84.00 99.00 83.00 91.00 236,581,700 0
21-Aug-2026 83.00 85.00 82.00 84.00 3,875,400 0
20-Aug-2026 84.00 84.00 81.00 83.00 3,115,500 0
19-Aug-2026 83.00 84.00 81.00 83.00 3,039,500 0
18-Aug-2026 83.00 86.00 82.00 83.00 5,660,800 0
14-Aug-2026 84.00 84.00 82.00 83.00 3,905,900 0
13-Aug-2026 83.00 88.00 82.00 83.00 15,350,000 0
12-Aug-2026 82.00 85.00 82.00 83.00 9,338,700 0
11-Aug-2026 85.00 92.00 82.00 82.00 57,515,000 0
10-Aug-2026 85.00 86.00 84.00 85.00 2,666,000 0
07-Aug-2026 84.00 86.00 83.00 85.00 4,276,700 0
06-Aug-2026 83.00 85.00 83.00 84.00 3,257,800 0
05-Aug-2026 84.00 85.00 83.00 84.00 2,794,400 0
04-Aug-2026 83.00 84.00 82.00 84.00 2,519,400 0
03-Aug-2026 84.00 85.00 82.00 84.00 1,716,100 0
31-Jul-2026 82.00 85.00 81.00 84.00 3,087,500 0
30-Jul-2026 81.00 83.00 81.00 82.00 1,675,800 0
29-Jul-2026 84.00 85.00 81.00 83.00 3,170,400 0
28-Jul-2026 83.00 85.00 82.00 83.00 2,034,800 0
27-Jul-2026 83.00 85.00 82.00 83.00 3,961,400 0
24-Jul-2026 84.00 84.00 82.00 82.00 7,602,200 0
23-Jul-2026 85.00 86.00 84.00 84.00 5,842,700 0
22-Jul-2026 85.00 86.00 84.00 85.00 4,901,400 0
21-Jul-2026 85.00 88.00 84.00 85.00 11,000,200 0
20-Jul-2026 84.00 88.00 83.00 85.00 8,390,400 0
17-Jul-2026 86.00 87.00 84.00 84.00 6,376,800 0
16-Jul-2026 85.00 89.00 84.00 85.00 13,558,300 0
15-Jul-2026 85.00 87.00 84.00 86.00 11,692,700 0
14-Jul-2026 86.00 86.00 83.00 85.00 7,481,800 0
13-Jul-2026 86.00 86.00 83.00 85.00 16,369,300 0
10-Jul-2026 102.00 103.00 83.00 86.00 89,830,600 0
09-Jul-2026 91.00 100.00 86.00 94.00 179,144,200 0
08-Jul-2026 80.00 82.00 77.00 77.00 3,812,700 0
07-Jul-2026 77.00 82.00 76.00 80.00 2,284,600 0
06-Jul-2026 76.00 78.00 75.00 77.00 1,927,100 0
03-Jul-2026 74.00 77.00 72.00 76.00 1,999,300 0
02-Jul-2026 72.00 77.00 72.00 74.00 5,142,800 0
01-Jul-2026 73.00 74.00 71.00 71.00 2,930,200 0
30-Jun-2026 76.00 78.00 72.00 72.00 1,663,700 0
29-Jun-2026 76.00 79.00 76.00 76.00 820,300 0
26-Jun-2026 78.00 80.00 75.00 76.00 1,239,500 0
25-Jun-2026 76.00 81.00 75.00 78.00 2,117,800 0
24-Jun-2026 85.00 85.00 76.00 78.00 8,175,100 0
23-Jun-2026 85.00 91.00 80.00 82.00 19,483,800 0
22-Jun-2026 85.00 88.00 82.00 84.00 15,149,900 0
19-Jun-2026 85.00 87.00 84.00 85.00 24,942,400 0
18-Jun-2026 78.00 98.00 77.00 92.00 79,851,700 0
17-Jun-2026 79.00 84.00 76.00 80.00 15,909,800 0
15-Jun-2026 81.00 82.00 79.00 80.00 2,603,400 0
12-Jun-2026 73.00 81.00 73.00 80.00 10,491,700 0
11-Jun-2026 74.00 75.00 72.00 73.00 913,000 0
10-Jun-2026 76.00 76.00 72.00 73.00 2,146,400 0
09-Jun-2026 70.00 79.00 68.00 74.00 2,942,400 0
08-Jun-2026 78.00 78.00 68.00 70.00 6,498,100 0
05-Jun-2026 80.00 89.00 77.00 80.00 1,927,600 0
04-Jun-2026 77.00 93.00 72.00 80.00 15,773,800 0
03-Jun-2026 85.00 86.00 74.00 79.00 3,084,200 0
02-Jun-2026 88.00 89.00 85.00 86.00 1,216,200 0
29-May-2026 88.00 90.00 85.00 88.00 1,710,400 0
28-May-2026 88.00 88.00 88.00 88.00 0 0
27-May-2026 88.00 88.00 88.00 88.00 0 0
26-May-2026 90.00 94.00 85.00 88.00 3,046,100 0
25-May-2026 83.00 91.00 82.00 90.00 5,968,500 0
22-May-2026 78.00 83.00 73.00 82.00 4,768,700 0
21-May-2026 92.00 93.00 79.00 79.00 6,632,500 0
20-May-2026 91.00 95.00 90.00 92.00 2,739,900 0
19-May-2026 95.00 97.00 90.00 91.00 4,113,000 0