Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
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
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