PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 93.00
-7.00 (-7.00%)
Sep 4, 2025, 4:08 PM WIB
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 100.00 | 100.00 | 92.00 | 93.00 | 93.00 | -7.00% | 30,631,000 |
| 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 |
| Aug 20, 2025 | 93.00 | 110.00 | 92.00 | 108.00 | 108.00 | 17.39% | 404,166,400 |
| Aug 19, 2025 | 95.00 | 97.00 | 91.00 | 92.00 | 92.00 | -2.13% | 30,574,500 |
| Aug 15, 2025 | 95.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1.08% | 38,593,300 |
| Aug 14, 2025 | 101.00 | 104.00 | 91.00 | 93.00 | 93.00 | -6.06% | 67,512,500 |
| Aug 13, 2025 | 97.00 | 109.00 | 88.00 | 99.00 | 99.00 | 4.21% | 285,585,200 |
| Aug 12, 2025 | 79.00 | 105.00 | 78.00 | 95.00 | 95.00 | 21.79% | 428,410,600 |
| Aug 11, 2025 | 75.00 | 82.00 | 74.00 | 78.00 | 78.00 | 5.41% | 66,071,000 |
| Aug 8, 2025 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 16,218,000 |
| Aug 7, 2025 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 25,307,200 |
| Aug 6, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,314,200 |
| Aug 5, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 1,177,000 |
| Aug 4, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 3,168,900 |
| Aug 1, 2025 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 3,038,800 |
| Jul 31, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 18,509,700 |
| Jul 30, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 1,703,900 |
| Jul 29, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 2,122,800 |
| Jul 28, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 2,713,900 |
| Jul 25, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 3,361,400 |
| Jul 24, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 7,031,500 |
| Jul 23, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 3,454,100 |
| Jul 22, 2025 | 77.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 9,206,800 |
| Jul 21, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 4,849,100 |
| Jul 18, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 7,853,800 |
| Jul 17, 2025 | 79.00 | 79.00 | 76.00 | 79.00 | 79.00 | - | 13,986,000 |
| Jul 16, 2025 | 76.00 | 84.00 | 75.00 | 79.00 | 79.00 | 6.76% | 91,719,000 |
| Jul 15, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,134,600 |
| Jul 14, 2025 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,676,500 |
| Jul 11, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 5,524,800 |
| Jul 10, 2025 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,397,700 |
| Jul 9, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 2,950,400 |
| Jul 8, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 920,200 |
| Jul 7, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,408,200 |
| Jul 4, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 6,741,400 |
| Jul 3, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 2,866,400 |
| Jul 2, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 8,886,500 |
| Jul 1, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 866,300 |
| Jun 30, 2025 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 10,929,300 |
| Jun 26, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 1,830,600 |
| Jun 25, 2025 | 73.00 | 78.00 | 72.00 | 74.00 | 74.00 | 1.37% | 9,592,100 |