PT. Jasnita Telekomindo Tbk (IDX:JAST)
Indonesia · Delayed Price · Currency is IDR 97.00
-2.00 (-2.02%)
Sep 25, 2025, 3:49 PM WIB
IDX:JAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,592,200 |
| Sep 24, 2025 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 4,438,900 |
| Sep 23, 2025 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 6,621,500 |
| Sep 22, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 6,621,500 |
| Sep 19, 2025 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 5,370,100 |
| Sep 18, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,667,900 |
| Sep 17, 2025 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 5,458,800 |
| Sep 16, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 7,052,300 |
| Sep 15, 2025 | 97.00 | 112.00 | 96.00 | 103.00 | 103.00 | 5.10% | 58,938,300 |
| Sep 12, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 3,425,200 |
| Sep 11, 2025 | 100.00 | 100.00 | 94.00 | 97.00 | 97.00 | -1.02% | 6,585,900 |
| Sep 10, 2025 | 95.00 | 101.00 | 95.00 | 98.00 | 98.00 | 1.03% | 2,524,600 |
| Sep 9, 2025 | 98.00 | 102.00 | 94.00 | 97.00 | 97.00 | -1.02% | 3,534,500 |
| Sep 8, 2025 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -4.85% | 13,030,100 |
| Sep 4, 2025 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 4,680,100 |
| Sep 3, 2025 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | - | 8,364,400 |
| Sep 2, 2025 | 101.00 | 110.00 | 100.00 | 104.00 | 104.00 | 1.96% | 22,722,000 |
| Sep 1, 2025 | 102.00 | 106.00 | 93.00 | 102.00 | 102.00 | -0.97% | 9,088,900 |
| Aug 29, 2025 | 110.00 | 110.00 | 99.00 | 103.00 | 103.00 | -5.50% | 18,997,700 |
| Aug 28, 2025 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -0.91% | 9,344,500 |
| Aug 27, 2025 | 111.00 | 116.00 | 107.00 | 110.00 | 110.00 | 2.80% | 46,519,000 |
| Aug 26, 2025 | 107.00 | 117.00 | 101.00 | 107.00 | 107.00 | - | 69,893,600 |
| Aug 25, 2025 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 10,803,300 |
| Aug 22, 2025 | 110.00 | 113.00 | 106.00 | 108.00 | 108.00 | - | 9,408,900 |
| Aug 21, 2025 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | -0.92% | 14,454,400 |
| Aug 20, 2025 | 106.00 | 121.00 | 105.00 | 109.00 | 109.00 | 1.87% | 87,120,800 |
| Aug 19, 2025 | 108.00 | 117.00 | 104.00 | 107.00 | 107.00 | 2.88% | 48,092,700 |
| Aug 15, 2025 | 116.00 | 123.00 | 103.00 | 104.00 | 104.00 | -7.96% | 132,953,800 |
| Aug 14, 2025 | 93.00 | 114.00 | 92.00 | 113.00 | 113.00 | 24.18% | 125,140,200 |
| Aug 13, 2025 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | -5.21% | 15,259,200 |
| Aug 12, 2025 | 96.00 | 104.00 | 95.00 | 96.00 | 96.00 | - | 37,468,000 |
| Aug 11, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 7,892,300 |
| Aug 8, 2025 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | -3.09% | 14,887,600 |
| Aug 7, 2025 | 95.00 | 104.00 | 94.00 | 97.00 | 97.00 | 2.11% | 48,064,200 |
| Aug 6, 2025 | 95.00 | 100.00 | 93.00 | 95.00 | 95.00 | - | 27,186,100 |
| Aug 5, 2025 | 97.00 | 112.00 | 92.00 | 95.00 | 95.00 | -1.04% | 166,828,800 |
| Aug 4, 2025 | 99.00 | 100.00 | 91.00 | 96.00 | 96.00 | -3.03% | 34,072,600 |
| Aug 1, 2025 | 93.00 | 112.00 | 90.00 | 99.00 | 99.00 | 16.47% | 177,515,800 |
| Jul 31, 2025 | 90.00 | 101.00 | 78.00 | 85.00 | 85.00 | -1.16% | 166,379,500 |
| Jul 30, 2025 | 65.00 | 86.00 | 63.00 | 86.00 | 86.00 | 34.38% | 177,698,700 |
| Jul 29, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,867,500 |
| Jul 28, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 3,537,700 |
| Jul 25, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 4,991,400 |
| Jul 24, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,949,300 |
| Jul 23, 2025 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1.61% | 4,174,100 |
| Jul 22, 2025 | 64.00 | 65.00 | 60.00 | 62.00 | 62.00 | -1.59% | 9,593,200 |
| Jul 21, 2025 | 72.00 | 73.00 | 63.00 | 63.00 | 63.00 | -5.97% | 90,689,000 |
| Jul 18, 2025 | 63.00 | 67.00 | 59.00 | 67.00 | 67.00 | 9.84% | 45,404,200 |
| Jul 17, 2025 | 58.00 | 63.00 | 58.00 | 61.00 | 61.00 | 5.17% | 6,968,900 |
| Jul 16, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 3,866,200 |