PT. Jasnita Telekomindo Tbk (IDX:JAST)
Indonesia · Delayed Price · Currency is IDR 83.00
+1.00 (1.22%)
Aug 12, 2026, 4:14 PM WIB
IDX:JAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | - | 1.22% | 9,371,400 |
| Aug 11, 2026 | 85.00 | 92.00 | 82.00 | 82.00 | 82.00 | -3.53% | 57,515,000 |
| Aug 10, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 2,666,000 |
| Aug 7, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 4,276,700 |
| Aug 6, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 3,257,800 |
| Aug 5, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 2,794,400 |
| Aug 4, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 2,519,400 |
| Aug 3, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 1,716,100 |
| Jul 31, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 3,087,500 |
| Jul 30, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,675,800 |
| Jul 29, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 3,170,400 |
| Jul 28, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 2,034,800 |
| Jul 27, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 3,961,400 |
| Jul 24, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 7,602,200 |
| Jul 23, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 5,842,700 |
| Jul 22, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 4,901,400 |
| Jul 21, 2026 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 11,000,200 |
| Jul 20, 2026 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 1.19% | 8,390,400 |
| Jul 17, 2026 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 6,376,800 |
| Jul 16, 2026 | 85.00 | 89.00 | 84.00 | 85.00 | 85.00 | -1.16% | 13,558,300 |
| Jul 15, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 11,692,700 |
| Jul 14, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 7,481,800 |
| Jul 13, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 16,369,300 |
| Jul 10, 2026 | 102.00 | 103.00 | 83.00 | 86.00 | 86.00 | -8.51% | 89,830,600 |
| Jul 9, 2026 | 91.00 | 100.00 | 86.00 | 94.00 | 94.00 | 22.08% | 179,144,200 |
| Jul 8, 2026 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | -3.75% | 3,874,900 |
| Jul 7, 2026 | 77.00 | 82.00 | 76.00 | 80.00 | 80.00 | 3.90% | 2,284,600 |
| Jul 6, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,927,100 |
| Jul 3, 2026 | 74.00 | 77.00 | 72.00 | 76.00 | 76.00 | 2.70% | 1,999,300 |
| Jul 2, 2026 | 72.00 | 77.00 | 72.00 | 74.00 | 74.00 | 4.23% | 5,142,800 |
| Jul 1, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,930,200 |
| Jun 30, 2026 | 76.00 | 78.00 | 72.00 | 72.00 | 72.00 | -5.26% | 1,663,700 |
| Jun 29, 2026 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | - | 820,300 |
| Jun 26, 2026 | 78.00 | 80.00 | 75.00 | 76.00 | 76.00 | -2.56% | 1,239,500 |
| Jun 25, 2026 | 76.00 | 81.00 | 75.00 | 78.00 | 78.00 | - | 2,117,800 |
| Jun 24, 2026 | 85.00 | 85.00 | 76.00 | 78.00 | 78.00 | -4.88% | 8,175,100 |
| Jun 23, 2026 | 85.00 | 91.00 | 80.00 | 82.00 | 82.00 | -2.38% | 19,483,800 |
| Jun 22, 2026 | 85.00 | 88.00 | 82.00 | 84.00 | 84.00 | -1.18% | 15,149,900 |
| Jun 19, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | -7.61% | 24,942,400 |
| Jun 18, 2026 | 78.00 | 98.00 | 77.00 | 92.00 | 92.00 | 15.00% | 79,851,700 |
| Jun 17, 2026 | 79.00 | 84.00 | 76.00 | 80.00 | 80.00 | - | 15,909,800 |
| Jun 15, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 2,603,400 |
| Jun 12, 2026 | 73.00 | 81.00 | 73.00 | 80.00 | 80.00 | 9.59% | 10,491,700 |
| Jun 11, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 913,000 |
| Jun 10, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 2,146,400 |
| Jun 9, 2026 | 70.00 | 79.00 | 68.00 | 74.00 | 74.00 | 5.71% | 2,942,400 |
| Jun 8, 2026 | 78.00 | 78.00 | 68.00 | 70.00 | 70.00 | -12.50% | 6,498,100 |
| Jun 5, 2026 | 80.00 | 89.00 | 77.00 | 80.00 | 80.00 | - | 1,927,600 |
| Jun 4, 2026 | 77.00 | 93.00 | 72.00 | 80.00 | 80.00 | 1.27% | 15,773,800 |
| Jun 3, 2026 | 85.00 | 86.00 | 74.00 | 79.00 | 79.00 | -8.14% | 3,084,200 |