Price History - JAST

Kembali ke Company
Ticker: JAST
Company: PT Jasnita Telekomindo Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 86.00 88.00 85.00 85.00 1,389,800 0
28-Dec-2022 89.00 89.00 85.00 86.00 3,575,900 0
27-Dec-2022 86.00 93.00 85.00 88.00 10,984,100 0
26-Dec-2022 88.00 89.00 86.00 86.00 1,638,300 0
23-Dec-2022 88.00 89.00 86.00 88.00 1,631,900 0
22-Dec-2022 88.00 89.00 87.00 88.00 1,131,500 0
21-Dec-2022 89.00 90.00 88.00 88.00 940,000 0
20-Dec-2022 91.00 91.00 87.00 89.00 3,189,300 0
19-Dec-2022 96.00 96.00 90.00 91.00 3,485,900 0
16-Dec-2022 90.00 92.00 90.00 92.00 1,970,500 0
15-Dec-2022 88.00 96.00 88.00 90.00 22,956,400 0
14-Dec-2022 83.00 92.00 83.00 90.00 5,890,500 0
13-Dec-2022 88.00 89.00 85.00 88.00 4,403,100 0
12-Dec-2022 91.00 94.00 88.00 88.00 17,414,000 0
09-Dec-2022 86.00 94.00 81.00 94.00 24,833,000 0
08-Dec-2022 89.00 90.00 84.00 85.00 3,854,500 0
07-Dec-2022 90.00 91.00 85.00 88.00 8,923,300 0
06-Dec-2022 90.00 92.00 88.00 89.00 6,210,700 0
05-Dec-2022 96.00 96.00 89.00 90.00 15,249,600 0
02-Dec-2022 96.00 97.00 92.00 95.00 14,252,200 0
01-Dec-2022 104.00 111.00 97.00 97.00 93,727,300 0
30-Nov-2022 108.00 108.00 98.00 104.00 31,728,800 0
29-Nov-2022 92.00 110.00 92.00 103.00 97,275,400 0
28-Nov-2022 92.00 93.00 91.00 92.00 1,826,400 0
25-Nov-2022 90.00 95.00 88.00 92.00 12,592,800 0
24-Nov-2022 92.00 92.00 90.00 90.00 1,492,200 0
23-Nov-2022 93.00 93.00 91.00 92.00 512,600 0
22-Nov-2022 92.00 94.00 91.00 92.00 674,400 0
21-Nov-2022 93.00 94.00 92.00 92.00 520,900 0
18-Nov-2022 91.00 94.00 90.00 92.00 3,781,000 0
17-Nov-2022 92.00 92.00 89.00 91.00 2,132,400 0
16-Nov-2022 94.00 94.00 91.00 92.00 2,288,900 0
15-Nov-2022 93.00 94.00 89.00 93.00 1,845,900 0
14-Nov-2022 94.00 95.00 93.00 93.00 1,248,000 0
11-Nov-2022 94.00 95.00 92.00 93.00 1,350,500 0
10-Nov-2022 96.00 96.00 93.00 93.00 1,454,200 0
09-Nov-2022 96.00 96.00 94.00 95.00 1,603,900 0
08-Nov-2022 97.00 97.00 94.00 96.00 2,053,500 0
07-Nov-2022 96.00 99.00 94.00 97.00 5,606,500 0
04-Nov-2022 97.00 97.00 95.00 96.00 3,232,300 0
03-Nov-2022 98.00 103.00 96.00 97.00 13,558,600 0
02-Nov-2022 97.00 98.00 96.00 98.00 625,300 0
01-Nov-2022 97.00 99.00 96.00 97.00 871,100 0
31-Oct-2022 97.00 99.00 96.00 97.00 2,561,800 0
28-Oct-2022 96.00 99.00 96.00 97.00 1,666,500 0
27-Oct-2022 97.00 99.00 95.00 95.00 3,576,700 0