PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 75.00
0.00 (0.00%)
May 18, 2026, 11:51 AM WIB
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 8,723,500 |
| May 12, 2026 | 75.00 | 79.00 | 74.00 | 75.00 | 75.00 | - | 19,846,100 |
| May 11, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 3,683,900 |
| May 8, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -3.80% | 11,580,900 |
| May 7, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 8,828,300 |
| May 6, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 9,457,800 |
| May 5, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 11,251,300 |
| May 4, 2026 | 78.00 | 84.00 | 77.00 | 79.00 | 79.00 | 2.60% | 120,007,400 |
| Apr 30, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 24,249,800 |
| Apr 29, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 12,200,000 |
| Apr 28, 2026 | 76.00 | 79.00 | 74.00 | 75.00 | 75.00 | -1.32% | 28,150,300 |
| Apr 27, 2026 | 75.00 | 82.00 | 74.00 | 76.00 | 76.00 | 1.33% | 72,416,500 |
| Apr 24, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 8,899,100 |
| Apr 23, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 10,066,600 |
| Apr 22, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 15,732,500 |
| Apr 21, 2026 | 76.00 | 82.00 | 74.00 | 78.00 | 78.00 | 4.00% | 75,839,600 |
| Apr 20, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 4,251,500 |
| Apr 17, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 2,632,200 |
| Apr 16, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 3,659,300 |
| Apr 15, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 3,726,500 |
| Apr 14, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 4,952,200 |
| Apr 13, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 3,022,900 |
| Apr 10, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 3,020,600 |
| Apr 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 3,468,900 |
| Apr 8, 2026 | 72.00 | 76.00 | 72.00 | 73.00 | 73.00 | 2.82% | 8,507,400 |
| Apr 7, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 3,152,500 |
| Apr 6, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | - | 15,793,100 |
| Apr 2, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 5,294,100 |
| Apr 1, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 2,949,300 |
| Mar 31, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,216,900 |
| Mar 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 2,751,600 |
| Mar 27, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 8,024,200 |
| Mar 26, 2026 | 73.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 81,794,100 |
| Mar 25, 2026 | 70.00 | 80.00 | 68.00 | 74.00 | 74.00 | 5.71% | 123,859,500 |
| Mar 17, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 3,057,000 |
| Mar 16, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 6,042,600 |
| Mar 13, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 2,563,100 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 1,864,200 |
| Mar 11, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,243,900 |
| Mar 10, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 4.35% | 2,455,300 |
| Mar 9, 2026 | 74.00 | 75.00 | 68.00 | 69.00 | 69.00 | -8.00% | 14,474,700 |
| Mar 6, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,199,700 |
| Mar 5, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2.74% | 2,016,500 |
| Mar 4, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 11,409,600 |
| Mar 3, 2026 | 76.00 | 79.00 | 70.00 | 75.00 | 75.00 | -2.60% | 16,479,100 |
| Mar 2, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -3.75% | 10,923,500 |
| Feb 27, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 4,841,000 |
| Feb 26, 2026 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 10,701,400 |
| Feb 25, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 6,431,400 |
| Feb 24, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 24,019,800 |