PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia · Delayed Price · Currency is IDR 68.00
+1.00 (1.49%)
Jun 12, 2026, 4:05 PM WIB
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 75.64 | -1.27% | 11,251,300 |
| May 4, 2026 | 78.00 | 84.00 | 77.00 | 79.00 | 76.61 | 2.60% | 120,007,400 |
| Apr 30, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 74.67 | - | 24,249,800 |
| Apr 29, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 74.67 | 2.67% | 12,200,000 |
| Apr 28, 2026 | 76.00 | 79.00 | 74.00 | 75.00 | 72.73 | -1.32% | 28,150,300 |
| Apr 27, 2026 | 75.00 | 82.00 | 74.00 | 76.00 | 73.70 | 1.33% | 72,416,500 |
| Apr 24, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 72.73 | -2.60% | 8,899,100 |
| Apr 23, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 74.67 | -1.28% | 10,066,600 |
| Apr 22, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 75.64 | - | 15,732,500 |
| Apr 21, 2026 | 76.00 | 82.00 | 74.00 | 78.00 | 75.64 | 4.00% | 75,839,600 |
| Apr 20, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 72.73 | -1.32% | 4,251,500 |
| Apr 17, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 73.70 | - | 2,632,200 |
| Apr 16, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 73.70 | 2.70% | 3,659,300 |
| Apr 15, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 71.76 | - | 3,726,500 |
| Apr 14, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 71.76 | - | 4,952,200 |
| Apr 13, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 71.76 | 1.37% | 3,022,900 |
| Apr 10, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 70.79 | 1.39% | 3,020,600 |
| Apr 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 69.82 | -1.37% | 3,468,900 |
| Apr 8, 2026 | 72.00 | 76.00 | 72.00 | 73.00 | 70.79 | 2.82% | 8,507,400 |
| Apr 7, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 68.85 | -2.74% | 3,152,500 |
| Apr 6, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 70.79 | - | 15,793,100 |
| Apr 2, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 70.79 | 1.39% | 5,294,100 |
| Apr 1, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 69.82 | 1.41% | 2,949,300 |
| Mar 31, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 68.85 | -1.39% | 2,216,900 |
| Mar 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 69.82 | - | 2,751,600 |
| Mar 27, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 69.82 | -2.70% | 8,024,200 |
| Mar 26, 2026 | 73.00 | 77.00 | 73.00 | 74.00 | 71.76 | - | 81,794,100 |