Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 125.00 127.00 124.00 124.00 5,144,600 0
06-Jun-2022 128.00 130.00 125.00 126.00 8,862,200 0
03-Jun-2022 128.00 130.00 128.00 128.00 3,396,600 0
02-Jun-2022 129.00 133.00 127.00 128.00 14,005,400 0
31-May-2022 129.00 134.00 128.00 128.00 24,953,600 0
30-May-2022 128.00 131.00 127.00 129.00 10,594,700 0
27-May-2022 129.00 132.00 127.00 127.00 9,487,500 0
25-May-2022 135.00 136.00 128.00 129.00 16,828,700 0
24-May-2022 128.00 148.00 128.00 135.00 96,435,600 0
23-May-2022 130.00 131.00 127.00 127.00 4,956,000 0
20-May-2022 126.00 133.00 126.00 130.00 7,888,800 0
19-May-2022 126.00 132.00 126.00 128.00 10,762,300 0
18-May-2022 126.00 131.00 125.00 127.00 6,210,100 0
17-May-2022 131.00 132.00 123.00 126.00 6,303,800 0
13-May-2022 141.00 143.00 130.00 131.00 16,143,300 0
12-May-2022 142.00 145.00 139.00 139.00 12,853,000 0
11-May-2022 142.00 146.00 138.00 142.00 12,875,100 0
10-May-2022 144.00 147.00 140.00 142.00 14,261,300 0
09-May-2022 140.00 145.00 139.00 144.00 14,260,700 0
28-Apr-2022 140.00 142.00 139.00 140.00 3,537,000 0
27-Apr-2022 139.00 143.00 138.00 140.00 5,808,400 0
26-Apr-2022 141.00 145.00 139.00 139.00 7,815,300 0
25-Apr-2022 143.00 145.00 139.00 141.00 8,156,500 0
22-Apr-2022 142.00 151.00 138.00 142.00 32,523,700 0
21-Apr-2022 146.00 151.00 141.00 142.00 17,143,500 0
20-Apr-2022 138.00 147.00 135.00 147.00 27,907,600 0
19-Apr-2022 139.00 142.00 137.00 138.00 13,356,800 0
18-Apr-2022 138.00 140.00 137.00 137.00 4,117,800 0
14-Apr-2022 141.00 141.00 138.00 138.00 6,507,100 0
13-Apr-2022 140.00 142.00 139.00 140.00 6,760,500 0
12-Apr-2022 137.00 140.00 137.00 139.00 5,783,500 0
11-Apr-2022 139.00 142.00 137.00 137.00 10,026,800 0
08-Apr-2022 139.00 144.00 135.00 139.00 14,154,700 0
07-Apr-2022 141.00 142.00 139.00 139.00 4,804,600 0
06-Apr-2022 140.00 143.00 139.00 141.00 6,811,700 0
05-Apr-2022 138.00 143.00 138.00 140.00 8,845,600 0
04-Apr-2022 139.00 146.00 136.00 141.00 41,610,400 0
01-Apr-2022 139.00 142.00 139.00 139.00 6,856,300 0
31-Mar-2022 139.00 142.00 138.00 139.00 10,191,300 0
30-Mar-2022 143.00 150.00 135.00 138.00 35,835,300 0
29-Mar-2022 142.00 154.00 141.00 142.00 22,318,200 0
28-Mar-2022 151.00 154.00 151.00 151.00 2,741,600 0
25-Mar-2022 150.00 155.00 150.00 152.00 3,655,400 0
24-Mar-2022 153.00 155.00 152.00 153.00 8,308,200 0
23-Mar-2022 153.00 156.00 153.00 153.00 4,220,400 0
22-Mar-2022 153.00 156.00 152.00 153.00 4,735,000 0
21-Mar-2022 150.00 159.00 150.00 153.00 11,265,600 0
18-Mar-2022 144.00 156.00 144.00 154.00 6,180,300 0
17-Mar-2022 145.00 158.00 145.00 153.00 13,499,500 0
16-Mar-2022 149.00 152.00 149.00 151.00 6,127,000 0
15-Mar-2022 152.00 159.00 150.00 150.00 19,450,300 0
14-Mar-2022 154.00 156.00 152.00 152.00 5,976,800 0
11-Mar-2022 152.00 158.00 152.00 154.00 16,412,200 0
10-Mar-2022 148.00 172.00 148.00 154.00 179,195,600 0