Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 63.00 67.00 59.00 67.00 45,404,200 0
17-Jul-2025 58.00 63.00 58.00 61.00 6,968,900 0
16-Jul-2025 59.00 60.00 58.00 58.00 3,866,200 0
15-Jul-2025 60.00 60.00 58.00 59.00 3,493,800 0
14-Jul-2025 62.00 62.00 59.00 60.00 6,642,200 0
11-Jul-2025 65.00 69.00 58.00 62.00 98,236,000 0
10-Jul-2025 56.00 63.00 56.00 60.00 32,426,600 0
09-Jul-2025 56.00 57.00 55.00 56.00 2,243,000 0
08-Jul-2025 57.00 57.00 55.00 56.00 2,405,300 0
07-Jul-2025 57.00 58.00 56.00 57.00 1,649,500 0
04-Jul-2025 58.00 58.00 56.00 57.00 3,220,700 0
03-Jul-2025 57.00 58.00 56.00 57.00 4,066,500 0
02-Jul-2025 59.00 59.00 57.00 58.00 9,195,000 0
01-Jul-2025 59.00 59.00 57.00 58.00 8,062,400 0
30-Jun-2025 60.00 62.00 57.00 58.00 48,497,000 0
26-Jun-2025 65.00 76.00 60.00 60.00 240,522,900 0
25-Jun-2025 57.00 58.00 55.00 57.00 1,872,200 0
24-Jun-2025 56.00 58.00 55.00 56.00 1,930,300 0
23-Jun-2025 57.00 57.00 55.00 56.00 891,200 0
20-Jun-2025 57.00 58.00 55.00 58.00 1,104,300 0
19-Jun-2025 58.00 59.00 55.00 58.00 1,951,800 0
18-Jun-2025 59.00 59.00 58.00 59.00 300,700 0
17-Jun-2025 59.00 59.00 57.00 59.00 565,400 0
16-Jun-2025 57.00 60.00 57.00 58.00 837,300 0
13-Jun-2025 58.00 59.00 57.00 57.00 1,848,400 0
12-Jun-2025 59.00 59.00 57.00 59.00 1,367,200 0
11-Jun-2025 59.00 60.00 58.00 59.00 395,300 0
10-Jun-2025 59.00 60.00 58.00 59.00 803,500 0
05-Jun-2025 59.00 59.00 57.00 59.00 1,140,000 0
04-Jun-2025 59.00 60.00 58.00 59.00 888,100 0
03-Jun-2025 60.00 60.00 58.00 59.00 631,600 0
02-Jun-2025 60.00 60.00 58.00 60.00 592,000 0
28-May-2025 58.00 60.00 58.00 59.00 1,105,500 0
27-May-2025 60.00 60.00 58.00 59.00 693,500 0
26-May-2025 59.00 60.00 57.00 60.00 2,679,200 0
23-May-2025 61.00 61.00 59.00 59.00 508,600 0
22-May-2025 61.00 62.00 59.00 59.00 278,100 0
21-May-2025 62.00 62.00 59.00 60.00 1,472,300 0
20-May-2025 62.00 63.00 60.00 61.00 4,251,000 0
19-May-2025 60.00 62.00 59.00 61.00 7,578,400 0
16-May-2025 58.00 60.00 56.00 60.00 5,125,400 0
15-May-2025 58.00 59.00 57.00 58.00 1,703,300 0
14-May-2025 58.00 59.00 58.00 58.00 353,500 0
09-May-2025 58.00 59.00 57.00 58.00 941,200 0
08-May-2025 61.00 62.00 58.00 58.00 3,598,900 0
07-May-2025 60.00 69.00 59.00 60.00 28,109,600 0
06-May-2025 59.00 60.00 58.00 59.00 2,455,400 0
05-May-2025 59.00 61.00 56.00 59.00 1,971,400 0
02-May-2025 60.00 64.00 59.00 59.00 2,827,600 0
30-Apr-2025 61.00 61.00 59.00 59.00 2,297,500 0
29-Apr-2025 59.00 61.00 59.00 60.00 2,137,400 0
28-Apr-2025 60.00 61.00 59.00 59.00 1,249,200 0
25-Apr-2025 60.00 61.00 59.00 60.00 1,871,900 0
24-Apr-2025 59.00 61.00 59.00 60.00 5,413,500 0
23-Apr-2025 56.00 59.00 55.00 59.00 3,788,100 0
22-Apr-2025 57.00 57.00 55.00 56.00 225,600 0
21-Apr-2025 58.00 58.00 56.00 56.00 540,300 0
17-Apr-2025 57.00 58.00 56.00 56.00 318,600 0
16-Apr-2025 57.00 59.00 56.00 56.00 254,600 0
15-Apr-2025 56.00 58.00 56.00 56.00 497,800 0
14-Apr-2025 55.00 57.00 55.00 56.00 619,200 0
11-Apr-2025 55.00 57.00 55.00 55.00 211,700 0
10-Apr-2025 55.00 58.00 54.00 55.00 604,500 0
09-Apr-2025 53.00 57.00 53.00 54.00 309,900 0
08-Apr-2025 55.00 56.00 51.00 55.00 319,300 0
27-Mar-2025 58.00 59.00 58.00 58.00 481,500 0
26-Mar-2025 58.00 60.00 58.00 58.00 676,800 0
25-Mar-2025 57.00 59.00 57.00 57.00 1,892,100 0
24-Mar-2025 56.00 58.00 56.00 57.00 2,904,600 0
21-Mar-2025 56.00 57.00 55.00 57.00 970,300 0
20-Mar-2025 56.00 57.00 54.00 56.00 2,460,600 0
19-Mar-2025 54.00 57.00 53.00 56.00 2,461,100 0
18-Mar-2025 58.00 58.00 50.00 54.00 7,292,900 0
17-Mar-2025 57.00 60.00 56.00 58.00 2,026,500 0
14-Mar-2025 58.00 59.00 57.00 57.00 1,596,400 0
13-Mar-2025 58.00 59.00 57.00 58.00 1,164,600 0
12-Mar-2025 58.00 60.00 58.00 59.00 1,022,600 0
11-Mar-2025 58.00 59.00 57.00 58.00 1,445,800 0
10-Mar-2025 60.00 60.00 58.00 58.00 433,400 0
07-Mar-2025 59.00 60.00 58.00 59.00 1,502,100 0
06-Mar-2025 60.00 62.00 59.00 59.00 2,734,400 0
05-Mar-2025 58.00 61.00 57.00 60.00 3,399,500 0
04-Mar-2025 58.00 59.00 57.00 58.00 1,914,200 0
03-Mar-2025 57.00 60.00 57.00 58.00 1,784,300 0
28-Feb-2025 60.00 60.00 57.00 57.00 4,882,700 0
27-Feb-2025 59.00 62.00 59.00 60.00 3,006,100 0
26-Feb-2025 59.00 61.00 59.00 59.00 1,621,200 0
25-Feb-2025 63.00 66.00 59.00 59.00 8,490,000 0
24-Feb-2025 59.00 70.00 59.00 63.00 57,565,400 0
21-Feb-2025 59.00 63.00 58.00 59.00 7,043,200 0
20-Feb-2025 61.00 62.00 57.00 59.00 4,880,200 0
19-Feb-2025 59.00 61.00 59.00 60.00 2,442,600 0
18-Feb-2025 59.00 60.00 57.00 59.00 2,411,100 0
17-Feb-2025 61.00 61.00 58.00 59.00 4,469,900 0
14-Feb-2025 64.00 64.00 58.00 60.00 20,526,300 0
13-Feb-2025 56.00 66.00 54.00 63.00 37,849,000 0
12-Feb-2025 56.00 64.00 55.00 55.00 21,921,600 0
11-Feb-2025 59.00 60.00 55.00 55.00 3,425,800 0
10-Feb-2025 59.00 60.00 57.00 59.00 2,166,000 0
07-Feb-2025 61.00 63.00 58.00 59.00 12,203,700 0