PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 82.00
-2.00 (-2.38%)
Sep 22, 2026, 3:24 PM WIB
IDX:JKON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | - | -2.38% | 7,259,700 |
| Sep 21, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 4,858,200 |
| Sep 18, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 14,554,200 |
| Sep 17, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 7,921,900 |
| Sep 16, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 5,692,100 |
| Sep 15, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 5,260,200 |
| Sep 14, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 17,410,900 |
| Sep 11, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 13,593,100 |
| Sep 10, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 9,995,500 |
| Sep 9, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 19,573,500 |
| Sep 8, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 18,023,900 |
| Sep 7, 2026 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 35,446,200 |
| Sep 4, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2.33% | 79,869,000 |
| Sep 3, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 14,182,800 |
| Sep 2, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 25,278,700 |
| Sep 1, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2.35% | 18,990,900 |
| Aug 31, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 19,262,900 |
| Aug 28, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -1.15% | 22,056,600 |
| Aug 27, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 28,041,800 |
| Aug 26, 2026 | 86.00 | 91.00 | 85.00 | 86.00 | 86.00 | - | 98,748,400 |
| Aug 24, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 16,205,300 |
| Aug 21, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 13,801,300 |
| Aug 20, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | - | 14,978,900 |
| Aug 19, 2026 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | - | 47,077,100 |
| Aug 18, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 14,624,900 |
| Aug 14, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 12,468,800 |
| Aug 13, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 13,718,700 |
| Aug 12, 2026 | 85.00 | 90.00 | 85.00 | 87.00 | 87.00 | 2.35% | 44,219,500 |
| Aug 11, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 34,260,100 |
| Aug 10, 2026 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 43,194,200 |
| Aug 7, 2026 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2.27% | 157,091,700 |
| Aug 6, 2026 | 85.00 | 90.00 | 84.00 | 88.00 | 88.00 | 4.76% | 89,627,300 |
| Aug 5, 2026 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 36,690,300 |
| Aug 4, 2026 | 91.00 | 102.00 | 84.00 | 86.00 | 86.00 | -3.37% | 430,533,500 |
| Aug 3, 2026 | 71.00 | 89.00 | 71.00 | 89.00 | 89.00 | 34.85% | 588,233,400 |
| Jul 31, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 2,812,500 |
| Jul 30, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,374,200 |
| Jul 29, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 933,600 |
| Jul 28, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 1,287,300 |
| Jul 27, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 2,635,500 |
| Jul 24, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 2,394,800 |
| Jul 23, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,082,200 |
| Jul 22, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,088,200 |
| Jul 21, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,232,600 |
| Jul 20, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,275,900 |
| Jul 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,788,300 |
| Jul 16, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 1,300,900 |
| Jul 15, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,105,100 |
| Jul 14, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,286,000 |
| Jul 13, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 1,202,100 |