Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
18-May-2026 96.00 98.00 92.00 95.00 4,447,800 0
15-May-2026 95.00 95.00 95.00 95.00 0 0
14-May-2026 95.00 95.00 95.00 95.00 0 0
13-May-2026 93.00 99.00 93.00 95.00 3,585,800 0
12-May-2026 97.00 98.00 93.00 95.00 6,108,500 0
11-May-2026 98.00 100.00 97.00 97.00 4,078,200 0
08-May-2026 100.00 100.00 97.00 98.00 5,466,200 0
07-May-2026 100.00 100.00 99.00 99.00 1,794,900 0
06-May-2026 100.00 100.00 98.00 99.00 5,087,100 0
05-May-2026 100.00 101.00 99.00 100.00 2,631,600 0
04-May-2026 99.00 102.00 98.00 100.00 5,556,800 0
30-Apr-2026 100.00 100.00 98.00 99.00 3,349,600 0
29-Apr-2026 100.00 102.00 99.00 99.00 5,796,100 0
28-Apr-2026 100.00 104.00 99.00 100.00 14,073,700 0
27-Apr-2026 99.00 108.00 97.00 101.00 33,738,700 0
24-Apr-2026 102.00 103.00 98.00 99.00 7,493,300 0
23-Apr-2026 104.00 104.00 102.00 103.00 5,778,300 0
22-Apr-2026 102.00 104.00 102.00 104.00 4,429,100 0
21-Apr-2026 102.00 104.00 101.00 103.00 5,822,700 0
20-Apr-2026 105.00 105.00 101.00 102.00 7,257,200 0
17-Apr-2026 106.00 107.00 103.00 104.00 7,060,600 0
16-Apr-2026 105.00 106.00 103.00 105.00 12,986,700 0
15-Apr-2026 103.00 107.00 101.00 103.00 27,124,100 0
14-Apr-2026 100.00 103.00 100.00 102.00 9,892,200 0
13-Apr-2026 100.00 101.00 98.00 100.00 7,127,900 0
10-Apr-2026 99.00 101.00 97.00 99.00 7,654,400 0
09-Apr-2026 99.00 102.00 98.00 98.00 11,572,400 0
08-Apr-2026 98.00 99.00 97.00 98.00 5,042,700 0
07-Apr-2026 98.00 102.00 96.00 97.00 11,457,100 0
06-Apr-2026 100.00 101.00 96.00 98.00 12,535,700 0
02-Apr-2026 98.00 109.00 97.00 99.00 71,372,000 0
01-Apr-2026 99.00 100.00 96.00 98.00 6,377,300 0
31-Mar-2026 96.00 104.00 94.00 99.00 24,467,200 0
30-Mar-2026 96.00 98.00 93.00 96.00 6,251,600 0
27-Mar-2026 96.00 104.00 94.00 96.00 21,912,100 0
26-Mar-2026 95.00 97.00 94.00 96.00 2,348,000 0
25-Mar-2026 94.00 97.00 90.00 95.00 2,637,200 0
17-Mar-2026 97.00 98.00 94.00 95.00 3,502,200 0
16-Mar-2026 99.00 101.00 95.00 96.00 6,036,800 0
13-Mar-2026 98.00 100.00 96.00 97.00 6,172,700 0
12-Mar-2026 98.00 100.00 95.00 98.00 7,213,300 0
11-Mar-2026 100.00 102.00 97.00 98.00 8,341,400 0
10-Mar-2026 99.00 103.00 97.00 100.00 6,241,400 0
09-Mar-2026 98.00 100.00 95.00 98.00 12,798,100 0
06-Mar-2026 103.00 105.00 100.00 101.00 6,169,900 0
05-Mar-2026 102.00 107.00 102.00 103.00 11,475,100 0
04-Mar-2026 109.00 110.00 100.00 102.00 17,642,900 0
03-Mar-2026 100.00 110.00 99.00 109.00 29,902,300 0
02-Mar-2026 100.00 105.00 95.00 100.00 24,608,700 0
27-Feb-2026 105.00 116.00 102.00 105.00 42,436,400 0
26-Feb-2026 108.00 109.00 103.00 106.00 22,301,700 0
25-Feb-2026 108.00 110.00 106.00 107.00 14,875,700 0
24-Feb-2026 114.00 117.00 105.00 107.00 45,450,100 0
23-Feb-2026 115.00 118.00 109.00 114.00 99,634,700 0
20-Feb-2026 105.00 133.00 104.00 124.00 424,258,400 0
19-Feb-2026 106.00 106.00 103.00 104.00 8,770,400 0
18-Feb-2026 103.00 106.00 102.00 105.00 10,857,600 0
13-Feb-2026 106.00 106.00 102.00 103.00 10,721,100 0
12-Feb-2026 109.00 109.00 104.00 106.00 13,759,800 0
11-Feb-2026 106.00 111.00 105.00 108.00 23,860,600 0
10-Feb-2026 107.00 108.00 103.00 106.00 22,318,400 0
09-Feb-2026 101.00 109.00 99.00 105.00 21,785,200 0
06-Feb-2026 102.00 105.00 99.00 103.00 17,824,500 0
05-Feb-2026 108.00 112.00 103.00 106.00 48,864,800 0
04-Feb-2026 99.00 118.00 97.00 112.00 141,385,800 0
03-Feb-2026 97.00 103.00 97.00 99.00 16,947,200 0
02-Feb-2026 109.00 110.00 94.00 97.00 30,427,800 0
30-Jan-2026 106.00 113.00 102.00 108.00 36,241,600 0
29-Jan-2026 105.00 112.00 97.00 108.00 56,683,900 0
28-Jan-2026 132.00 132.00 113.00 113.00 101,033,300 0
27-Jan-2026 167.00 188.00 131.00 132.00 1,482,673,600 0
26-Jan-2026 135.00 149.00 126.00 149.00 558,178,500 0
23-Jan-2026 120.00 136.00 105.00 111.00 543,253,100 0
22-Jan-2026 101.00 104.00 101.00 101.00 4,755,100 0
21-Jan-2026 105.00 105.00 101.00 101.00 11,969,500 0
20-Jan-2026 102.00 105.00 100.00 105.00 12,360,600 0
19-Jan-2026 100.00 102.00 99.00 101.00 4,633,800 0
15-Jan-2026 102.00 102.00 100.00 100.00 5,330,400 0
14-Jan-2026 103.00 103.00 99.00 101.00 6,674,700 0
13-Jan-2026 104.00 105.00 102.00 103.00 3,577,100 0
12-Jan-2026 103.00 104.00 102.00 104.00 5,266,000 0
09-Jan-2026 108.00 108.00 104.00 104.00 4,861,800 0
08-Jan-2026 104.00 108.00 104.00 106.00 6,185,200 0
07-Jan-2026 106.00 108.00 105.00 105.00 6,990,300 0
06-Jan-2026 107.00 108.00 105.00 106.00 11,429,900 0
05-Jan-2026 104.00 110.00 102.00 105.00 12,488,100 0
02-Jan-2026 103.00 106.00 102.00 104.00 7,663,800 0
30-Dec-2025 102.00 103.00 101.00 102.00 2,963,700 0
29-Dec-2025 104.00 104.00 101.00 102.00 5,338,400 0
24-Dec-2025 103.00 105.00 102.00 102.00 5,797,200 0
23-Dec-2025 102.00 105.00 102.00 102.00 6,277,300 0
22-Dec-2025 101.00 107.00 100.00 102.00 23,231,000 0
19-Dec-2025 103.00 104.00 101.00 102.00 4,889,700 0
18-Dec-2025 102.00 113.00 102.00 102.00 40,203,600 0
17-Dec-2025 105.00 105.00 101.00 102.00 4,485,600 0
16-Dec-2025 104.00 104.00 101.00 104.00 3,946,700 0
15-Dec-2025 103.00 105.00 101.00 102.00 13,186,500 0
12-Dec-2025 106.00 109.00 105.00 105.00 7,580,800 0
11-Dec-2025 106.00 117.00 105.00 106.00 64,546,800 0
10-Dec-2025 106.00 107.00 104.00 105.00 8,422,200 0