PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 85.00
-1.00 (-1.16%)
Oct 31, 2025, 2:49 PM WIB
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1.19% | 4,526,700 |
| Oct 29, 2025 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,521,600 |
| Oct 28, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 3,695,300 |
| Oct 27, 2025 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -2.30% | 15,741,300 |
| Oct 24, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 8,829,200 |
| Oct 23, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 15,891,200 |
| Oct 22, 2025 | 84.00 | 93.00 | 83.00 | 87.00 | 87.00 | 3.57% | 52,265,300 |
| Oct 21, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 5,480,200 |
| Oct 20, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 7,235,800 |
| Oct 17, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 5,040,500 |
| Oct 16, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 8,205,900 |
| Oct 15, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 9,558,900 |
| Oct 14, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 15,181,800 |
| Oct 13, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 10,885,200 |
| Oct 10, 2025 | 89.00 | 91.00 | 86.00 | 86.00 | 86.00 | -2.27% | 13,009,100 |
| Oct 9, 2025 | 85.00 | 92.00 | 84.00 | 88.00 | 88.00 | 3.53% | 40,517,200 |
| Oct 8, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 7,417,400 |
| Oct 7, 2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -4.55% | 25,606,700 |
| Oct 6, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 12,553,100 |
| Oct 3, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 8,297,000 |
| Oct 2, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 19,274,200 |
| Oct 1, 2025 | 88.00 | 95.00 | 87.00 | 93.00 | 93.00 | 5.68% | 113,143,100 |
| Sep 30, 2025 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 10,143,600 |
| Sep 29, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 15,295,000 |
| Sep 26, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 4,798,900 |
| Sep 25, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 10,089,100 |
| Sep 24, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 13,329,000 |
| Sep 23, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 30,294,500 |
| Sep 22, 2025 | 87.00 | 92.00 | 87.00 | 88.00 | 88.00 | 1.15% | 30,294,500 |
| Sep 19, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 9,871,300 |
| Sep 18, 2025 | 93.00 | 94.00 | 88.00 | 89.00 | 89.00 | -3.26% | 28,661,200 |
| Sep 17, 2025 | 89.00 | 95.00 | 87.00 | 92.00 | 92.00 | 4.55% | 69,210,700 |
| Sep 16, 2025 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2.33% | 36,980,600 |
| Sep 15, 2025 | 84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 3.61% | 30,048,900 |
| Sep 12, 2025 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -3.49% | 48,240,000 |
| Sep 11, 2025 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1.18% | 9,741,500 |
| Sep 10, 2025 | 83.00 | 92.00 | 83.00 | 85.00 | 85.00 | 2.41% | 35,779,100 |
| Sep 9, 2025 | 91.00 | 93.00 | 82.00 | 83.00 | 83.00 | -8.79% | 39,107,300 |
| Sep 8, 2025 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 18,202,300 |
| Sep 4, 2025 | 100.00 | 100.00 | 92.00 | 93.00 | 93.00 | -7.00% | 32,980,200 |
| Sep 3, 2025 | 91.00 | 107.00 | 90.00 | 100.00 | 100.00 | 9.89% | 248,708,700 |
| Sep 2, 2025 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | 2.25% | 11,594,800 |
| Sep 1, 2025 | 89.00 | 93.00 | 83.00 | 89.00 | 89.00 | -5.32% | 24,490,000 |
| Aug 29, 2025 | 100.00 | 101.00 | 86.00 | 94.00 | 94.00 | -5.05% | 72,344,700 |
| Aug 28, 2025 | 96.00 | 108.00 | 96.00 | 99.00 | 99.00 | 3.13% | 115,388,700 |
| Aug 27, 2025 | 100.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.03% | 34,076,600 |
| Aug 26, 2025 | 103.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 24,940,100 |
| Aug 25, 2025 | 101.00 | 109.00 | 99.00 | 103.00 | 103.00 | 1.98% | 105,868,500 |
| Aug 22, 2025 | 103.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 26,331,200 |
| Aug 21, 2025 | 108.00 | 112.00 | 101.00 | 102.00 | 102.00 | -5.56% | 167,876,600 |