Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 74.00 76.00 67.00 69.00 17,624,600 0
15-Mar-2023 71.00 75.00 68.00 72.00 7,651,200 0
14-Mar-2023 64.00 75.00 64.00 71.00 9,711,300 0
13-Mar-2023 72.00 72.00 68.00 68.00 8,687,800 0
10-Mar-2023 76.00 78.00 73.00 73.00 3,408,700 0
09-Mar-2023 76.00 79.00 75.00 76.00 5,114,500 0
08-Mar-2023 80.00 81.00 77.00 79.00 7,736,600 0
07-Mar-2023 87.00 96.00 81.00 81.00 90,660,700 0
06-Mar-2023 87.00 87.00 84.00 87.00 8,703,500 0
03-Mar-2023 87.00 89.00 86.00 87.00 6,921,800 0
02-Mar-2023 84.00 90.00 84.00 87.00 11,436,000 0
01-Mar-2023 96.00 98.00 90.00 90.00 31,269,900 0
28-Feb-2023 93.00 99.00 93.00 96.00 10,524,800 0
27-Feb-2023 103.00 107.00 95.00 96.00 41,800,600 0
24-Feb-2023 105.00 107.00 101.00 102.00 13,932,800 0
23-Feb-2023 112.00 117.00 105.00 105.00 35,994,400 0
22-Feb-2023 120.00 120.00 110.00 112.00 41,688,500 0
21-Feb-2023 103.00 120.00 95.00 118.00 183,170,900 0
20-Feb-2023 90.00 97.00 90.00 97.00 33,435,400 0
17-Feb-2023 90.00 91.00 88.00 89.00 6,649,100 0
16-Feb-2023 89.00 91.00 89.00 90.00 5,744,800 0
15-Feb-2023 90.00 90.00 88.00 88.00 3,831,500 0
14-Feb-2023 95.00 100.00 87.00 90.00 47,793,500 0
13-Feb-2023 85.00 93.00 84.00 90.00 13,766,900 0
10-Feb-2023 84.00 87.00 82.00 85.00 3,013,400 0
09-Feb-2023 84.00 85.00 83.00 84.00 990,800 0
08-Feb-2023 84.00 87.00 84.00 84.00 2,026,400 0
07-Feb-2023 86.00 86.00 84.00 84.00 2,136,600 0
06-Feb-2023 90.00 90.00 85.00 85.00 3,451,400 0
03-Feb-2023 91.00 99.00 88.00 89.00 49,971,000 0
02-Feb-2023 85.00 86.00 82.00 86.00 6,703,600 0
01-Feb-2023 81.00 89.00 81.00 86.00 11,454,100 0
31-Jan-2023 83.00 84.00 81.00 82.00 1,192,900 0
30-Jan-2023 82.00 84.00 81.00 83.00 2,333,300 0
27-Jan-2023 80.00 84.00 80.00 82.00 2,653,900 0
26-Jan-2023 81.00 83.00 81.00 81.00 1,063,600 0
25-Jan-2023 82.00 83.00 80.00 81.00 2,927,700 0
24-Jan-2023 81.00 82.00 80.00 82.00 541,200 0
20-Jan-2023 82.00 83.00 81.00 81.00 772,700 0
19-Jan-2023 82.00 83.00 81.00 82.00 682,900 0
18-Jan-2023 82.00 85.00 81.00 82.00 6,054,400 0
17-Jan-2023 81.00 84.00 81.00 82.00 1,643,900 0
16-Jan-2023 81.00 82.00 80.00 81.00 1,516,200 0
13-Jan-2023 83.00 83.00 80.00 81.00 1,947,500 0
12-Jan-2023 82.00 83.00 80.00 82.00 1,045,800 0
11-Jan-2023 82.00 83.00 81.00 82.00 836,800 0
10-Jan-2023 83.00 84.00 81.00 82.00 1,177,500 0
09-Jan-2023 85.00 85.00 83.00 83.00 1,205,000 0
06-Jan-2023 84.00 90.00 82.00 84.00 13,661,800 0
05-Jan-2023 87.00 87.00 84.00 84.00 1,738,600 0
04-Jan-2023 88.00 88.00 85.00 86.00 2,177,000 0
03-Jan-2023 85.00 88.00 85.00 86.00 1,472,400 0
02-Jan-2023 84.00 90.00 84.00 85.00 8,771,700 0
30-Dec-2022 87.00 87.00 84.00 84.00 1,721,400 0