PT. Jasnita Telekomindo Tbk (IDX:JAST)
Indonesia · Delayed Price · Currency is IDR 99.00
0.00 (0.00%)
Apr 30, 2026, 4:09 PM WIB
IDX:JAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 5,796,100 |
| Apr 28, 2026 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 14,073,700 |
| Apr 27, 2026 | 99.00 | 108.00 | 97.00 | 101.00 | 101.00 | 2.02% | 33,738,700 |
| Apr 24, 2026 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -3.88% | 7,493,300 |
| Apr 23, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,778,300 |
| Apr 22, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 4,429,100 |
| Apr 21, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 5,822,700 |
| Apr 20, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 7,257,200 |
| Apr 17, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 7,060,600 |
| Apr 16, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 12,986,700 |
| Apr 15, 2026 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 0.98% | 27,124,100 |
| Apr 14, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 9,892,200 |
| Apr 13, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 7,127,900 |
| Apr 10, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,654,400 |
| Apr 9, 2026 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | - | 11,572,400 |
| Apr 8, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 5,042,700 |
| Apr 7, 2026 | 98.00 | 102.00 | 96.00 | 97.00 | 97.00 | -1.02% | 11,457,100 |
| Apr 6, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 12,535,700 |
| Apr 2, 2026 | 98.00 | 109.00 | 97.00 | 99.00 | 99.00 | 1.02% | 71,372,000 |
| Apr 1, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 6,377,300 |
| Mar 31, 2026 | 96.00 | 104.00 | 94.00 | 99.00 | 99.00 | 3.13% | 24,467,200 |
| Mar 30, 2026 | 96.00 | 98.00 | 93.00 | 96.00 | 96.00 | - | 6,251,600 |
| Mar 27, 2026 | 96.00 | 104.00 | 94.00 | 96.00 | 96.00 | - | 21,912,100 |
| Mar 26, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 2,348,000 |
| Mar 25, 2026 | 94.00 | 97.00 | 90.00 | 95.00 | 95.00 | - | 2,637,200 |
| Mar 17, 2026 | 97.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 3,502,200 |
| Mar 16, 2026 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | -1.03% | 6,036,800 |
| Mar 13, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 6,172,700 |
| Mar 12, 2026 | 98.00 | 100.00 | 95.00 | 98.00 | 98.00 | - | 7,213,300 |
| Mar 11, 2026 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 8,601,300 |
| Mar 10, 2026 | 99.00 | 103.00 | 97.00 | 100.00 | 100.00 | 2.04% | 6,241,400 |
| Mar 9, 2026 | 98.00 | 100.00 | 95.00 | 98.00 | 98.00 | -2.97% | 12,798,100 |
| Mar 6, 2026 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 6,169,900 |
| Mar 5, 2026 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 11,475,100 |
| Mar 4, 2026 | 109.00 | 110.00 | 100.00 | 102.00 | 102.00 | -6.42% | 17,642,900 |
| Mar 3, 2026 | 100.00 | 110.00 | 99.00 | 109.00 | 109.00 | 9.00% | 29,902,300 |
| Mar 2, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | -4.76% | 24,608,700 |
| Feb 27, 2026 | 105.00 | 116.00 | 102.00 | 105.00 | 105.00 | -0.94% | 42,436,400 |
| Feb 26, 2026 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | -0.93% | 22,301,700 |
| Feb 25, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 14,848,100 |
| Feb 24, 2026 | 114.00 | 117.00 | 105.00 | 107.00 | 107.00 | -6.14% | 45,450,100 |
| Feb 23, 2026 | 115.00 | 118.00 | 109.00 | 114.00 | 114.00 | -8.06% | 100,079,500 |
| Feb 20, 2026 | 105.00 | 133.00 | 104.00 | 124.00 | 124.00 | 19.23% | 424,258,400 |
| Feb 19, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 8,770,400 |
| Feb 18, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 10,857,600 |
| Feb 13, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 10,721,100 |
| Feb 12, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -1.85% | 13,759,800 |
| Feb 11, 2026 | 106.00 | 111.00 | 105.00 | 108.00 | 108.00 | 1.89% | 23,860,600 |
| Feb 10, 2026 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 22,318,400 |
| Feb 9, 2026 | 101.00 | 109.00 | 99.00 | 105.00 | 105.00 | 1.94% | 21,785,200 |