Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 97.00 99.00 97.00 97.00 799,600 0
25-Oct-2022 99.00 103.00 97.00 97.00 823,900 0
24-Oct-2022 98.00 100.00 98.00 98.00 2,449,700 0
21-Oct-2022 96.00 103.00 96.00 98.00 13,579,000 0
20-Oct-2022 95.00 97.00 94.00 96.00 5,508,900 0
19-Oct-2022 96.00 96.00 94.00 95.00 796,800 0
18-Oct-2022 95.00 97.00 93.00 96.00 830,600 0
17-Oct-2022 97.00 97.00 93.00 95.00 1,617,000 0
14-Oct-2022 96.00 99.00 95.00 97.00 1,993,300 0
13-Oct-2022 97.00 99.00 95.00 96.00 1,357,700 0
12-Oct-2022 99.00 100.00 96.00 97.00 1,087,300 0
11-Oct-2022 97.00 98.00 96.00 98.00 1,363,600 0
10-Oct-2022 99.00 99.00 97.00 97.00 1,514,200 0
07-Oct-2022 100.00 104.00 98.00 99.00 8,529,400 0
06-Oct-2022 100.00 102.00 98.00 100.00 2,553,100 0
05-Oct-2022 103.00 103.00 97.00 100.00 3,241,000 0
04-Oct-2022 97.00 100.00 97.00 98.00 3,359,200 0
03-Oct-2022 97.00 100.00 93.00 97.00 3,634,200 0
30-Sep-2022 104.00 105.00 97.00 97.00 9,652,000 0
29-Sep-2022 105.00 107.00 104.00 104.00 2,503,900 0
28-Sep-2022 105.00 107.00 105.00 105.00 2,790,400 0
27-Sep-2022 105.00 110.00 104.00 105.00 10,395,700 0
26-Sep-2022 106.00 108.00 106.00 106.00 2,573,700 0
23-Sep-2022 107.00 108.00 106.00 107.00 2,518,900 0
22-Sep-2022 110.00 111.00 107.00 107.00 10,493,300 0
21-Sep-2022 106.00 111.00 104.00 108.00 15,869,100 0
20-Sep-2022 107.00 108.00 105.00 106.00 2,202,700 0
19-Sep-2022 107.00 109.00 106.00 106.00 3,649,600 0
16-Sep-2022 109.00 110.00 105.00 107.00 6,597,000 0
15-Sep-2022 110.00 110.00 109.00 110.00 2,384,000 0
14-Sep-2022 109.00 114.00 108.00 109.00 22,842,200 0
13-Sep-2022 110.00 111.00 109.00 109.00 2,555,500 0
12-Sep-2022 112.00 112.00 109.00 110.00 2,563,900 0
09-Sep-2022 110.00 114.00 109.00 111.00 8,314,400 0
08-Sep-2022 110.00 112.00 109.00 110.00 3,523,800 0
07-Sep-2022 109.00 110.00 108.00 110.00 2,961,700 0
06-Sep-2022 110.00 112.00 109.00 109.00 4,380,800 0
05-Sep-2022 111.00 113.00 109.00 110.00 4,686,900 0
02-Sep-2022 109.00 116.00 109.00 111.00 31,503,700 0
01-Sep-2022 107.00 109.00 107.00 109.00 1,546,700 0
31-Aug-2022 108.00 109.00 107.00 107.00 2,389,500 0
30-Aug-2022 110.00 110.00 107.00 108.00 4,925,000 0
29-Aug-2022 109.00 115.00 107.00 110.00 11,125,700 0
26-Aug-2022 108.00 114.00 108.00 109.00 15,248,100 0
25-Aug-2022 108.00 109.00 107.00 108.00 1,956,700 0
24-Aug-2022 102.00 109.00 102.00 108.00 4,276,100 0
23-Aug-2022 111.00 111.00 104.00 106.00 7,950,200 0
22-Aug-2022 113.00 115.00 110.00 111.00 4,321,200 0
19-Aug-2022 113.00 116.00 112.00 113.00 5,338,900 0
18-Aug-2022 113.00 115.00 112.00 113.00 8,495,900 0
16-Aug-2022 110.00 114.00 109.00 112.00 10,454,500 0
15-Aug-2022 111.00 112.00 109.00 110.00 2,997,800 0
12-Aug-2022 109.00 111.00 108.00 110.00 2,645,100 0
11-Aug-2022 109.00 110.00 108.00 109.00 1,918,900 0
10-Aug-2022 109.00 110.00 108.00 108.00 1,423,700 0
09-Aug-2022 110.00 111.00 108.00 109.00 2,893,700 0
08-Aug-2022 109.00 112.00 108.00 110.00 5,043,600 0
05-Aug-2022 109.00 110.00 108.00 108.00 2,376,200 0
04-Aug-2022 110.00 110.00 107.00 109.00 4,486,600 0
03-Aug-2022 107.00 113.00 106.00 109.00 13,111,100 0
02-Aug-2022 108.00 109.00 107.00 107.00 1,284,500 0
01-Aug-2022 110.00 110.00 107.00 108.00 1,970,500 0
29-Jul-2022 107.00 110.00 106.00 108.00 4,033,700 0
28-Jul-2022 108.00 110.00 108.00 109.00 2,863,700 0
27-Jul-2022 110.00 112.00 108.00 108.00 9,076,100 0
26-Jul-2022 107.00 112.00 106.00 110.00 15,848,000 0
25-Jul-2022 105.00 108.00 105.00 107.00 1,247,600 0
22-Jul-2022 107.00 107.00 105.00 106.00 1,488,700 0
21-Jul-2022 108.00 108.00 105.00 106.00 3,363,200 0
20-Jul-2022 108.00 109.00 107.00 107.00 3,181,600 0
19-Jul-2022 106.00 107.00 105.00 107.00 2,748,800 0
18-Jul-2022 107.00 109.00 104.00 105.00 4,618,800 0
15-Jul-2022 107.00 110.00 106.00 107.00 3,458,100 0
14-Jul-2022 108.00 112.00 108.00 108.00 10,267,700 0
13-Jul-2022 119.00 121.00 111.00 112.00 51,474,400 0
12-Jul-2022 109.00 120.00 108.00 114.00 40,642,100 0
11-Jul-2022 108.00 112.00 107.00 108.00 7,508,200 0
08-Jul-2022 107.00 111.00 107.00 110.00 8,187,000 0
07-Jul-2022 108.00 112.00 107.00 107.00 10,118,400 0
06-Jul-2022 106.00 109.00 106.00 108.00 3,598,700 0
05-Jul-2022 111.00 116.00 105.00 109.00 47,561,100 0
04-Jul-2022 103.00 111.00 103.00 106.00 9,508,000 0
01-Jul-2022 114.00 114.00 109.00 109.00 24,118,000 0
30-Jun-2022 126.00 132.00 117.00 117.00 73,508,800 0
29-Jun-2022 119.00 130.00 114.00 125.00 76,420,100 0
28-Jun-2022 116.00 122.00 112.00 118.00 44,255,100 0
27-Jun-2022 112.00 123.00 108.00 115.00 61,485,700 0
24-Jun-2022 107.00 113.00 107.00 111.00 2,867,800 0
23-Jun-2022 113.00 117.00 110.00 111.00 7,439,600 0
22-Jun-2022 114.00 115.00 112.00 113.00 3,183,600 0
21-Jun-2022 112.00 115.00 111.00 113.00 5,467,300 0
20-Jun-2022 113.00 116.00 110.00 112.00 11,272,300 0
17-Jun-2022 109.00 126.00 107.00 112.00 76,252,700 0
16-Jun-2022 111.00 116.00 105.00 111.00 7,987,300 0
15-Jun-2022 114.00 119.00 107.00 109.00 27,840,200 0
14-Jun-2022 116.00 116.00 112.00 114.00 2,650,200 0
13-Jun-2022 119.00 121.00 115.00 116.00 4,782,700 0
10-Jun-2022 124.00 124.00 120.00 120.00 2,970,800 0
09-Jun-2022 121.00 126.00 119.00 121.00 13,418,100 0
08-Jun-2022 124.00 125.00 119.00 121.00 9,160,400 0