PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 77.00
+1.00 (1.32%)
Oct 30, 2026, 4:09 PM WIB
IDX:JKON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.00 | 77.00 | 73.00 | 77.00 | 77.00 | 1.32% | 2,700,700 |
| Oct 29, 2026 | 77.00 | 79.00 | 74.00 | 76.00 | 76.00 | -1.30% | 7,566,400 |
| Oct 28, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 2,429,700 |
| Oct 27, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 4,420,700 |
| Oct 26, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 765,600 |
| Oct 23, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 4.00% | 2,840,700 |
| Oct 22, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 1,714,700 |
| Oct 21, 2026 | 74.00 | 77.00 | 71.00 | 75.00 | 75.00 | 4.17% | 4,295,800 |
| Oct 20, 2026 | 69.00 | 77.00 | 68.00 | 72.00 | 72.00 | 4.35% | 12,721,400 |
| Oct 19, 2026 | 71.00 | 71.00 | 65.00 | 69.00 | 69.00 | - | 11,973,100 |
| Oct 16, 2026 | 78.00 | 78.00 | 69.00 | 69.00 | 69.00 | -14.81% | 24,527,100 |
| Oct 15, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 3,450,000 |
| Oct 14, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 2,768,900 |
| Oct 13, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 3,910,000 |
| Oct 12, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,937,400 |
| Oct 9, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 837,900 |
| Oct 8, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 5,112,900 |
| Oct 7, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,658,400 |
| Oct 6, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 4,389,800 |
| Oct 5, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 2.53% | 2,003,900 |
| Oct 2, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 2,590,400 |
| Oct 1, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 3,267,500 |
| Sep 30, 2026 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 3,495,200 |
| Sep 29, 2026 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 9,083,700 |
| Sep 28, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 5,267,700 |
| Sep 25, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 8,873,500 |
| Sep 24, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -3.61% | 20,576,900 |
| Sep 23, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 4,124,000 |
| Sep 22, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 8,064,300 |
| 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% | 7,925,300 |
| 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 |