PT. Jasnita Telekomindo Tbk (IDX:JAST)
Indonesia · Delayed Price · Currency is IDR 71.00
-1.00 (-1.39%)
Jul 1, 2026, 4:07 PM WIB
IDX:JAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | - | - | 2,101,800 |
| 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 |
| Jun 2, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,216,200 |
| May 29, 2026 | 88.00 | 90.00 | 85.00 | 88.00 | 88.00 | - | 1,710,400 |
| May 26, 2026 | 90.00 | 94.00 | 85.00 | 88.00 | 88.00 | -2.22% | 3,040,100 |
| May 25, 2026 | 83.00 | 91.00 | 82.00 | 90.00 | 90.00 | 9.76% | 5,968,500 |
| May 22, 2026 | 78.00 | 83.00 | 73.00 | 82.00 | 82.00 | 3.80% | 4,768,700 |
| May 21, 2026 | 92.00 | 93.00 | 79.00 | 79.00 | 79.00 | -14.13% | 6,632,500 |
| May 20, 2026 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | 1.10% | 2,739,900 |
| May 19, 2026 | 95.00 | 97.00 | 90.00 | 91.00 | 91.00 | -4.21% | 4,113,000 |
| May 18, 2026 | 96.00 | 98.00 | 92.00 | 95.00 | 95.00 | - | 4,447,800 |
| May 13, 2026 | 93.00 | 99.00 | 93.00 | 95.00 | 95.00 | - | 3,585,800 |
| May 12, 2026 | 97.00 | 98.00 | 93.00 | 95.00 | 95.00 | -2.06% | 6,108,500 |
| May 11, 2026 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.02% | 4,078,200 |
| May 8, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 5,466,200 |
| May 7, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 1,794,900 |
| May 6, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 5,087,100 |
| May 5, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 2,631,600 |
| May 4, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 5,556,800 |
| Apr 30, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 3,349,600 |
| 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 |