PT. Jasnita Telekomindo Tbk (IDX:JAST)
Indonesia · Delayed Price · Currency is IDR 76.00
-8.00 (-9.52%)
Oct 16, 2026, 4:13 PM WIB
IDX:JAST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | -9.52% | 17,266,700 |
| Oct 15, 2026 | 81.00 | 84.00 | 79.00 | 84.00 | 84.00 | 5.00% | 13,814,100 |
| Oct 14, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,946,000 |
| Oct 13, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 2,349,800 |
| Oct 12, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 7,067,000 |
| Oct 9, 2026 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | - | 12,498,100 |
| Oct 8, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 5,799,500 |
| Oct 7, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 2,334,500 |
| Oct 6, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 2,781,000 |
| Oct 5, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 4,651,700 |
| Oct 2, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 6,951,800 |
| Oct 1, 2026 | 95.00 | 97.00 | 83.00 | 83.00 | 83.00 | -8.79% | 91,670,000 |
| Sep 30, 2026 | 82.00 | 100.00 | 81.00 | 91.00 | 91.00 | 10.98% | 72,174,800 |
| Sep 29, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 4,267,800 |
| Sep 28, 2026 | 82.00 | 82.00 | 75.00 | 79.00 | 79.00 | -3.66% | 7,375,600 |
| Sep 25, 2026 | 92.00 | 92.00 | 79.00 | 82.00 | 82.00 | -10.87% | 25,835,200 |
| Sep 24, 2026 | 89.00 | 96.00 | 87.00 | 92.00 | 92.00 | 5.75% | 41,366,700 |
| Sep 23, 2026 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,167,000 |
| Sep 22, 2026 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 6,950,900 |
| Sep 21, 2026 | 89.00 | 93.00 | 87.00 | 89.00 | 89.00 | - | 8,328,800 |
| Sep 18, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 3,776,900 |
| Sep 17, 2026 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 3,536,900 |
| Sep 16, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 5,191,400 |
| Sep 15, 2026 | 91.00 | 93.00 | 87.00 | 90.00 | 90.00 | -1.10% | 17,540,100 |
| Sep 14, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 6,371,400 |
| Sep 11, 2026 | 93.00 | 93.00 | 88.00 | 92.00 | 92.00 | -2.13% | 13,407,500 |
| Sep 10, 2026 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 12,838,200 |
| Sep 9, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 11,736,700 |
| Sep 8, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 31,012,400 |
| Sep 7, 2026 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 13,815,000 |
| Sep 4, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 15,086,000 |
| Sep 3, 2026 | 93.00 | 102.00 | 92.00 | 96.00 | 96.00 | 3.23% | 74,391,900 |
| Sep 2, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 12,997,900 |
| Sep 1, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 19,318,400 |
| Aug 31, 2026 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 20,563,100 |
| Aug 28, 2026 | 102.00 | 103.00 | 96.00 | 96.00 | 96.00 | -4.95% | 43,418,000 |
| Aug 27, 2026 | 112.00 | 120.00 | 98.00 | 101.00 | 101.00 | -9.01% | 542,138,200 |
| Aug 26, 2026 | 90.00 | 115.00 | 83.00 | 111.00 | 111.00 | 21.98% | 435,323,100 |
| Aug 24, 2026 | 84.00 | 99.00 | 83.00 | 91.00 | 91.00 | 8.33% | 236,581,700 |
| Aug 21, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 3,875,400 |
| Aug 20, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 3,115,500 |
| Aug 19, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 3,039,500 |
| Aug 18, 2026 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | - | 5,660,800 |
| Aug 14, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 3,905,900 |
| Aug 13, 2026 | 83.00 | 88.00 | 82.00 | 83.00 | 83.00 | - | 15,350,000 |
| Aug 12, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 9,338,700 |
| 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 |