PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 69.00
+1.00 (1.47%)
Jul 23, 2026, 3:49 PM WIB
IDX:JKON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 831,800 |
| Jul 9, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 2,047,500 |
| Jul 8, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 4,698,000 |
| Jul 7, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 2,890,200 |
| Jul 6, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 1,120,400 |
| Jul 3, 2026 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 4.76% | 2,689,100 |
| Jul 2, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 2,399,100 |
| Jul 1, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 863,100 |
| Jun 30, 2026 | 66.00 | 67.00 | 62.00 | 66.00 | 66.00 | 1.54% | 4,828,300 |
| Jun 29, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 744,500 |
| Jun 26, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 2,555,500 |
| Jun 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,434,600 |
| Jun 24, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 797,200 |
| Jun 23, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 748,200 |
| Jun 22, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,560,400 |
| Jun 19, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,599,400 |
| Jun 18, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 802,300 |
| Jun 17, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,715,600 |
| Jun 15, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 3,612,400 |
| Jun 12, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 4.66% | 3,213,600 |
| Jun 11, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 64.97 | -1.47% | 1,801,700 |
| Jun 10, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 65.94 | 3.03% | 3,394,900 |
| Jun 9, 2026 | 60.00 | 68.00 | 60.00 | 66.00 | 64.00 | 8.20% | 4,178,500 |
| Jun 8, 2026 | 65.00 | 65.00 | 60.00 | 61.00 | 59.15 | -6.15% | 6,580,100 |
| Jun 5, 2026 | 68.00 | 69.00 | 63.00 | 65.00 | 63.03 | -4.41% | 6,118,900 |
| Jun 4, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 65.94 | -1.45% | 6,826,000 |
| Jun 3, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 66.91 | -2.82% | 6,210,300 |
| Jun 2, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 68.85 | 1.43% | 5,436,800 |
| May 29, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 67.88 | -1.41% | 4,250,900 |
| May 26, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 68.85 | - | 2,658,900 |
| May 25, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 68.85 | - | 2,447,000 |
| May 22, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 68.85 | - | 6,104,200 |
| May 21, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 68.85 | - | 15,418,700 |
| May 20, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 68.85 | -2.74% | 10,743,500 |
| May 19, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 70.79 | -2.67% | 9,034,600 |
| May 18, 2026 | 77.00 | 78.00 | 73.00 | 75.00 | 72.73 | - | 11,779,700 |
| May 13, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 72.73 | - | 8,723,500 |
| May 12, 2026 | 75.00 | 79.00 | 74.00 | 75.00 | 72.73 | - | 19,846,100 |
| May 11, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 72.73 | -1.32% | 3,683,900 |
| May 8, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 73.70 | -3.80% | 11,580,900 |
| May 7, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 76.61 | 2.60% | 8,828,300 |
| May 6, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 74.67 | -1.28% | 9,457,800 |