PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
87.00
+1.00 (1.15%)
Sep 26, 2025, 3:48 PM WIB

IDX:JKON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202588.0088.0086.0087.0087.00-3,281,800
Sep 25, 202587.0089.0086.0087.0087.00-10,089,100
Sep 24, 202588.0089.0086.0087.0087.00-1.14%13,329,000
Sep 23, 202589.0090.0087.0088.0088.00-30,294,500
Sep 22, 202587.0092.0087.0088.0088.001.15%30,294,500
Sep 19, 202589.0090.0087.0087.0087.00-2.25%9,871,300
Sep 18, 202593.0094.0088.0089.0089.00-3.26%28,661,200
Sep 17, 202589.0095.0087.0092.0092.004.55%69,210,700
Sep 16, 202587.0092.0086.0088.0088.002.33%36,980,600
Sep 15, 202584.0088.0083.0086.0086.003.61%30,048,900
Sep 12, 202586.0087.0082.0083.0083.00-3.49%48,240,000
Sep 11, 202586.0089.0085.0086.0086.001.18%9,741,500
Sep 10, 202583.0092.0083.0085.0085.002.41%35,779,100
Sep 9, 202591.0093.0082.0083.0083.00-8.79%39,107,300
Sep 8, 202595.0096.0091.0091.0091.00-2.15%18,202,300
Sep 4, 2025100.00100.0092.0093.0093.00-7.00%32,980,200
Sep 3, 202591.00107.0090.00100.00100.009.89%248,708,700
Sep 2, 202589.0094.0089.0091.0091.002.25%11,594,800
Sep 1, 202589.0093.0083.0089.0089.00-5.32%24,490,000
Aug 29, 2025100.00101.0086.0094.0094.00-5.05%72,344,700
Aug 28, 202596.00108.0096.0099.0099.003.13%115,388,700
Aug 27, 2025100.00101.0095.0096.0096.00-3.03%34,076,600
Aug 26, 2025103.00105.0099.0099.0099.00-3.88%24,940,100
Aug 25, 2025101.00109.0099.00103.00103.001.98%105,868,500
Aug 22, 2025103.00104.0099.00101.00101.00-0.98%26,331,200
Aug 21, 2025108.00112.00101.00102.00102.00-5.56%167,876,600
Aug 20, 202593.00110.0092.00108.00108.0017.39%404,166,400
Aug 19, 202595.0097.0091.0092.0092.00-2.13%30,574,500
Aug 15, 202595.0096.0090.0094.0094.001.08%38,593,300
Aug 14, 2025101.00104.0091.0093.0093.00-6.06%67,512,500
Aug 13, 202597.00109.0088.0099.0099.004.21%285,585,200
Aug 12, 202579.00105.0078.0095.0095.0021.79%428,410,600
Aug 11, 202575.0082.0074.0078.0078.005.41%66,071,000
Aug 8, 202576.0078.0074.0074.0074.00-1.33%16,218,000
Aug 7, 202574.0078.0073.0075.0075.001.35%25,307,200
Aug 6, 202575.0075.0074.0074.0074.00-1.33%2,314,200
Aug 5, 202574.0075.0073.0075.0075.001.35%1,177,000
Aug 4, 202574.0074.0072.0074.0074.00-3,168,900
Aug 1, 202573.0075.0072.0074.0074.00-3,038,800
Jul 31, 202575.0076.0073.0074.0074.00-2.63%18,509,700
Jul 30, 202577.0077.0076.0076.0076.00-1,703,900
Jul 29, 202576.0077.0076.0076.0076.00-2,122,800
Jul 28, 202577.0078.0076.0076.0076.00-1.30%2,713,900
Jul 25, 202576.0078.0076.0077.0077.001.32%3,361,400
Jul 24, 202576.0078.0075.0076.0076.00-7,031,500
Jul 23, 202576.0077.0076.0076.0076.00-3,454,100
Jul 22, 202577.0079.0076.0076.0076.00-1.30%9,206,800
Jul 21, 202577.0078.0076.0077.0077.00-4,849,100
Jul 18, 202579.0079.0076.0077.0077.00-2.53%7,853,800
Jul 17, 202579.0079.0076.0079.0079.00-13,986,000