Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 51.00 50.00 51.00 80,300 0
18-Jan-2024 51.00 51.00 50.00 51.00 1,670,400 0
17-Jan-2024 51.00 51.00 50.00 51.00 397,500 0
16-Jan-2024 50.00 51.00 50.00 51.00 238,200 0
15-Jan-2024 50.00 51.00 50.00 50.00 501,700 0
12-Jan-2024 51.00 53.00 50.00 50.00 490,200 0
11-Jan-2024 50.00 53.00 50.00 51.00 5,020,400 0
10-Jan-2024 50.00 52.00 50.00 50.00 2,850,900 0
09-Jan-2024 50.00 51.00 50.00 51.00 426,200 0
08-Jan-2024 51.00 51.00 50.00 50.00 1,244,400 0
05-Jan-2024 51.00 51.00 50.00 51.00 1,801,800 0
04-Jan-2024 52.00 53.00 51.00 51.00 1,635,000 0
03-Jan-2024 51.00 53.00 51.00 52.00 1,813,200 0
02-Jan-2024 50.00 53.00 50.00 51.00 5,583,200 0
29-Dec-2023 50.00 57.00 50.00 50.00 21,796,200 0
28-Dec-2023 50.00 50.00 50.00 50.00 67,100 0
27-Dec-2023 50.00 51.00 50.00 50.00 565,300 0
22-Dec-2023 50.00 50.00 50.00 50.00 39,100 0
21-Dec-2023 50.00 50.00 50.00 50.00 363,300 0
20-Dec-2023 50.00 50.00 50.00 50.00 6,200 0
19-Dec-2023 50.00 50.00 50.00 50.00 1,337,900 0
18-Dec-2023 50.00 50.00 50.00 50.00 22,900 0
15-Dec-2023 50.00 50.00 50.00 50.00 1,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 21,000 0
13-Dec-2023 50.00 50.00 50.00 50.00 3,500 0
12-Dec-2023 50.00 50.00 50.00 50.00 32,100 0
11-Dec-2023 50.00 51.00 50.00 51.00 758,800 0
08-Dec-2023 51.00 51.00 50.00 50.00 49,300 0
07-Dec-2023 50.00 51.00 50.00 50.00 336,600 0
06-Dec-2023 51.00 51.00 50.00 50.00 1,426,200 0
05-Dec-2023 50.00 51.00 50.00 51.00 1,588,000 0
04-Dec-2023 50.00 51.00 50.00 51.00 554,300 0
01-Dec-2023 50.00 51.00 50.00 50.00 1,354,100 0
30-Nov-2023 51.00 51.00 50.00 51.00 876,500 0
29-Nov-2023 50.00 51.00 50.00 51.00 678,600 0
28-Nov-2023 50.00 51.00 50.00 51.00 606,300 0
27-Nov-2023 51.00 51.00 50.00 51.00 1,260,200 0
24-Nov-2023 51.00 51.00 50.00 51.00 265,300 0
23-Nov-2023 50.00 51.00 50.00 51.00 376,200 0
22-Nov-2023 51.00 51.00 50.00 51.00 819,000 0
21-Nov-2023 50.00 51.00 50.00 51.00 236,900 0
20-Nov-2023 50.00 51.00 50.00 51.00 666,200 0
17-Nov-2023 50.00 51.00 50.00 51.00 334,200 0
16-Nov-2023 50.00 51.00 50.00 51.00 921,200 0
15-Nov-2023 51.00 51.00 50.00 51.00 105,100 0
14-Nov-2023 51.00 51.00 50.00 51.00 51,400 0
13-Nov-2023 51.00 51.00 50.00 51.00 351,500 0
10-Nov-2023 50.00 52.00 50.00 51.00 828,200 0
09-Nov-2023 51.00 51.00 50.00 50.00 822,000 0
08-Nov-2023 50.00 51.00 50.00 51.00 88,100 0
07-Nov-2023 51.00 51.00 50.00 51.00 694,700 0
06-Nov-2023 50.00 51.00 50.00 51.00 192,200 0
03-Nov-2023 50.00 51.00 50.00 50.00 243,900 0
02-Nov-2023 50.00 51.00 50.00 50.00 970,300 0
01-Nov-2023 51.00 51.00 50.00 50.00 1,389,000 0
31-Oct-2023 51.00 51.00 50.00 51.00 2,496,100 0
30-Oct-2023 50.00 51.00 50.00 51.00 1,919,700 0
27-Oct-2023 51.00 51.00 50.00 50.00 980,200 0
26-Oct-2023 51.00 52.00 50.00 50.00 1,565,400 0
25-Oct-2023 52.00 52.00 51.00 51.00 1,646,000 0
24-Oct-2023 50.00 54.00 50.00 52.00 9,416,200 0
23-Oct-2023 51.00 52.00 50.00 50.00 6,042,200 0
20-Oct-2023 52.00 53.00 51.00 51.00 951,500 0
19-Oct-2023 52.00 53.00 52.00 52.00 998,800 0
18-Oct-2023 53.00 54.00 52.00 52.00 1,770,600 0
17-Oct-2023 53.00 56.00 52.00 53.00 10,722,100 0
16-Oct-2023 53.00 53.00 51.00 53.00 1,674,100 0
13-Oct-2023 53.00 54.00 52.00 52.00 1,282,600 0
12-Oct-2023 53.00 54.00 52.00 53.00 2,244,700 0
11-Oct-2023 53.00 59.00 52.00 53.00 21,604,100 0
10-Oct-2023 53.00 53.00 51.00 53.00 3,284,900 0
09-Oct-2023 53.00 54.00 52.00 53.00 1,723,900 0
06-Oct-2023 55.00 56.00 50.00 53.00 6,896,300 0
05-Oct-2023 56.00 57.00 55.00 55.00 2,564,200 0
04-Oct-2023 55.00 57.00 55.00 55.00 4,789,500 0
03-Oct-2023 58.00 59.00 54.00 57.00 15,544,500 0
02-Oct-2023 54.00 66.00 53.00 57.00 29,117,900 0
29-Sep-2023 54.00 55.00 54.00 55.00 213,100 0
27-Sep-2023 55.00 55.00 54.00 55.00 370,200 0
26-Sep-2023 55.00 56.00 54.00 55.00 436,600 0
25-Sep-2023 55.00 56.00 54.00 55.00 231,800 0
22-Sep-2023 53.00 55.00 53.00 55.00 966,100 0
21-Sep-2023 56.00 56.00 52.00 54.00 2,607,200 0
20-Sep-2023 55.00 56.00 54.00 56.00 1,104,200 0
19-Sep-2023 55.00 56.00 54.00 56.00 244,600 0
18-Sep-2023 54.00 56.00 54.00 55.00 1,247,700 0
15-Sep-2023 55.00 56.00 54.00 54.00 1,820,900 0
14-Sep-2023 54.00 56.00 54.00 55.00 1,845,800 0
13-Sep-2023 55.00 56.00 54.00 55.00 1,008,900 0
12-Sep-2023 56.00 56.00 54.00 55.00 2,566,600 0
11-Sep-2023 55.00 59.00 55.00 55.00 21,554,300 0
08-Sep-2023 55.00 56.00 54.00 56.00 690,700 0
07-Sep-2023 56.00 56.00 55.00 55.00 337,400 0
06-Sep-2023 57.00 57.00 55.00 56.00 730,900 0
05-Sep-2023 56.00 57.00 56.00 57.00 575,500 0
04-Sep-2023 57.00 57.00 56.00 57.00 447,200 0
01-Sep-2023 56.00 57.00 56.00 57.00 692,100 0
31-Aug-2023 57.00 57.00 56.00 56.00 529,500 0
30-Aug-2023 57.00 57.00 56.00 57.00 908,200 0
29-Aug-2023 56.00 57.00 55.00 57.00 1,359,100 0