Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 57.00 57.00 55.00 56.00 1,321,800 0
25-Aug-2023 56.00 57.00 55.00 57.00 862,400 0
24-Aug-2023 56.00 57.00 56.00 57.00 950,400 0
23-Aug-2023 57.00 58.00 56.00 56.00 2,617,700 0
22-Aug-2023 56.00 57.00 55.00 56.00 1,133,100 0
21-Aug-2023 57.00 57.00 56.00 57.00 671,000 0
18-Aug-2023 56.00 57.00 56.00 56.00 659,000 0
16-Aug-2023 56.00 57.00 55.00 57.00 381,600 0
15-Aug-2023 61.00 61.00 55.00 56.00 2,694,700 0
14-Aug-2023 55.00 57.00 55.00 56.00 913,400 0
11-Aug-2023 57.00 57.00 55.00 55.00 1,397,300 0
10-Aug-2023 55.00 57.00 55.00 55.00 1,247,500 0
09-Aug-2023 57.00 58.00 55.00 56.00 1,771,900 0
08-Aug-2023 55.00 57.00 55.00 56.00 1,332,100 0
07-Aug-2023 58.00 60.00 54.00 57.00 8,297,200 0
04-Aug-2023 60.00 61.00 58.00 59.00 3,038,800 0
03-Aug-2023 60.00 61.00 59.00 59.00 2,560,700 0
02-Aug-2023 53.00 61.00 53.00 60.00 9,846,000 0
01-Aug-2023 80.00 80.00 60.00 61.00 70,497,800 0
31-Jul-2023 61.00 68.00 61.00 66.00 21,538,200 0
28-Jul-2023 61.00 62.00 60.00 61.00 809,900 0
27-Jul-2023 61.00 62.00 60.00 62.00 1,017,700 0
26-Jul-2023 61.00 62.00 60.00 61.00 2,958,900 0
25-Jul-2023 61.00 62.00 61.00 61.00 464,800 0
24-Jul-2023 62.00 63.00 61.00 61.00 1,620,600 0
21-Jul-2023 61.00 63.00 61.00 62.00 1,015,600 0
20-Jul-2023 62.00 63.00 61.00 61.00 1,847,100 0
18-Jul-2023 61.00 63.00 60.00 61.00 2,281,000 0
17-Jul-2023 62.00 63.00 61.00 61.00 679,200 0
14-Jul-2023 62.00 63.00 61.00 62.00 651,500 0
13-Jul-2023 62.00 63.00 60.00 61.00 3,302,700 0
12-Jul-2023 63.00 64.00 61.00 62.00 892,700 0
11-Jul-2023 62.00 64.00 61.00 62.00 3,113,000 0
10-Jul-2023 60.00 62.00 60.00 62.00 1,977,500 0
07-Jul-2023 61.00 61.00 59.00 60.00 1,128,600 0
06-Jul-2023 60.00 61.00 60.00 60.00 301,800 0
05-Jul-2023 61.00 62.00 60.00 60.00 1,518,100 0
04-Jul-2023 61.00 62.00 59.00 60.00 2,568,200 0
03-Jul-2023 60.00 64.00 60.00 60.00 5,050,100 0
27-Jun-2023 60.00 61.00 60.00 60.00 1,105,900 0
26-Jun-2023 60.00 62.00 59.00 61.00 1,583,800 0
23-Jun-2023 62.00 62.00 59.00 60.00 2,907,700 0
22-Jun-2023 63.00 63.00 61.00 62.00 1,446,300 0
21-Jun-2023 62.00 62.00 61.00 62.00 408,100 0
20-Jun-2023 61.00 62.00 61.00 62.00 1,797,400 0
19-Jun-2023 61.00 62.00 59.00 61.00 2,978,000 0
16-Jun-2023 62.00 63.00 61.00 61.00 1,515,900 0
15-Jun-2023 62.00 63.00 61.00 62.00 1,343,200 0
14-Jun-2023 63.00 64.00 61.00 63.00 1,509,200 0
13-Jun-2023 63.00 65.00 62.00 63.00 2,100,100 0
12-Jun-2023 61.00 66.00 61.00 63.00 10,151,000 0
09-Jun-2023 61.00 62.00 61.00 61.00 2,023,400 0
08-Jun-2023 56.00 63.00 56.00 62.00 1,001,300 0
07-Jun-2023 62.00 63.00 60.00 60.00 1,534,600 0
06-Jun-2023 62.00 64.00 61.00 61.00 2,383,500 0
05-Jun-2023 61.00 63.00 59.00 62.00 1,050,300 0
31-May-2023 60.00 63.00 59.00 61.00 4,449,100 0
30-May-2023 63.00 63.00 59.00 60.00 11,053,400 0
29-May-2023 65.00 66.00 63.00 63.00 3,245,100 0
26-May-2023 66.00 67.00 64.00 65.00 3,871,700 0
25-May-2023 66.00 68.00 65.00 66.00 6,874,500 0
24-May-2023 66.00 68.00 65.00 66.00 2,248,600 0
23-May-2023 66.00 68.00 65.00 66.00 1,191,600 0
22-May-2023 66.00 68.00 64.00 67.00 4,156,400 0
19-May-2023 67.00 67.00 64.00 65.00 6,851,000 0
17-May-2023 69.00 73.00 66.00 67.00 18,223,500 0
16-May-2023 67.00 71.00 66.00 70.00 15,648,800 0
15-May-2023 69.00 69.00 66.00 67.00 1,430,700 0
12-May-2023 67.00 69.00 65.00 68.00 4,179,400 0
11-May-2023 68.00 68.00 66.00 66.00 1,658,400 0
10-May-2023 66.00 69.00 65.00 67.00 4,125,200 0
09-May-2023 65.00 68.00 65.00 66.00 2,285,900 0
08-May-2023 67.00 69.00 65.00 65.00 5,483,900 0
05-May-2023 68.00 68.00 66.00 67.00 3,121,800 0
04-May-2023 71.00 71.00 67.00 68.00 12,664,400 0
03-May-2023 67.00 74.00 65.00 71.00 32,897,200 0
02-May-2023 61.00 69.00 61.00 67.00 22,390,000 0
28-Apr-2023 60.00 64.00 60.00 63.00 1,606,100 0
27-Apr-2023 63.00 65.00 63.00 63.00 3,676,200 0
26-Apr-2023 62.00 65.00 62.00 63.00 2,811,400 0
18-Apr-2023 61.00 64.00 61.00 63.00 2,611,600 0
17-Apr-2023 62.00 65.00 62.00 63.00 2,596,300 0
14-Apr-2023 61.00 65.00 61.00 63.00 2,465,400 0
13-Apr-2023 62.00 66.00 62.00 64.00 5,043,100 0
12-Apr-2023 65.00 67.00 64.00 66.00 2,381,300 0
11-Apr-2023 70.00 73.00 65.00 65.00 38,920,100 0
10-Apr-2023 63.00 69.00 63.00 69.00 14,236,600 0
06-Apr-2023 68.00 68.00 62.00 64.00 4,418,900 0
05-Apr-2023 65.00 66.00 63.00 63.00 1,907,000 0
04-Apr-2023 65.00 66.00 64.00 65.00 2,468,100 0
03-Apr-2023 66.00 68.00 65.00 65.00 2,918,100 0
31-Mar-2023 66.00 68.00 65.00 66.00 4,657,800 0
30-Mar-2023 67.00 70.00 64.00 67.00 3,164,800 0
29-Mar-2023 65.00 70.00 64.00 66.00 8,376,900 0
28-Mar-2023 63.00 72.00 62.00 65.00 21,004,100 0
27-Mar-2023 60.00 64.00 60.00 63.00 954,500 0
24-Mar-2023 64.00 67.00 60.00 62.00 6,668,500 0
21-Mar-2023 61.00 67.00 61.00 63.00 4,246,100 0
20-Mar-2023 68.00 69.00 64.00 65.00 4,928,900 0
17-Mar-2023 65.00 70.00 65.00 68.00 2,390,500 0