PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 575.00
-10.00 (-1.71%)
At close: Dec 30, 2025
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 585.00 | 585.00 | 565.00 | 575.00 | - | -1.71% | 2,214,800 |
| Dec 29, 2025 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | - | 4,701,700 |
| Dec 24, 2025 | 590.00 | 600.00 | 560.00 | 585.00 | 585.00 | -0.85% | 9,862,100 |
| Dec 23, 2025 | 565.00 | 590.00 | 545.00 | 590.00 | 590.00 | 4.42% | 11,576,300 |
| Dec 22, 2025 | 555.00 | 570.00 | 530.00 | 565.00 | 565.00 | 1.80% | 11,960,900 |
| Dec 19, 2025 | 555.00 | 570.00 | 545.00 | 555.00 | 555.00 | 1.83% | 11,886,800 |
| Dec 18, 2025 | 540.00 | 550.00 | 510.00 | 545.00 | 545.00 | 0.93% | 18,983,200 |
| Dec 17, 2025 | 482.00 | 540.00 | 482.00 | 540.00 | 540.00 | 12.03% | 29,252,500 |
| Dec 16, 2025 | 520.00 | 520.00 | 482.00 | 482.00 | 482.00 | -6.41% | 12,564,100 |
| Dec 15, 2025 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | 4.67% | 14,710,900 |
| Dec 12, 2025 | 480.00 | 492.00 | 476.00 | 492.00 | 492.00 | 2.50% | 7,698,300 |
| Dec 11, 2025 | 476.00 | 482.00 | 466.00 | 480.00 | 480.00 | 0.84% | 10,996,200 |
| Dec 10, 2025 | 452.00 | 525.00 | 452.00 | 476.00 | 476.00 | 5.78% | 40,051,300 |
| Dec 9, 2025 | 440.00 | 452.00 | 436.00 | 450.00 | 450.00 | 3.21% | 3,480,700 |
| Dec 8, 2025 | 426.00 | 444.00 | 422.00 | 436.00 | 436.00 | 2.83% | 4,526,100 |
| Dec 5, 2025 | 416.00 | 424.00 | 412.00 | 424.00 | 424.00 | 1.92% | 1,836,400 |
| Dec 4, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 2,695,300 |
| Dec 3, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 491,700 |
| Dec 2, 2025 | 404.00 | 408.00 | 400.00 | 408.00 | 408.00 | 0.99% | 1,479,900 |
| Dec 1, 2025 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 492,900 |
| Nov 28, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.50% | 576,000 |
| Nov 27, 2025 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | 1,329,200 |
| Nov 26, 2025 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.01% | 1,545,400 |
| Nov 25, 2025 | 390.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.54% | 6,409,700 |
| Nov 24, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 921,000 |
| Nov 21, 2025 | 386.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.04% | 1,271,800 |
| Nov 20, 2025 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 651,500 |
| Nov 19, 2025 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 260,400 |
| Nov 18, 2025 | 386.00 | 386.00 | 380.00 | 386.00 | 386.00 | - | 6,273,000 |
| Nov 17, 2025 | 382.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.52% | 923,400 |
| Nov 14, 2025 | 380.00 | 384.00 | 374.00 | 384.00 | 384.00 | 0.52% | 2,930,300 |
| Nov 13, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 1,807,200 |
| Nov 12, 2025 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.06% | 1,147,500 |
| Nov 11, 2025 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.62% | 2,935,400 |
| Nov 10, 2025 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 3,738,200 |
| Nov 7, 2025 | 368.00 | 376.00 | 366.00 | 370.00 | 370.00 | 0.54% | 7,429,000 |
| Nov 6, 2025 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 1,268,800 |
| Nov 5, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -1.07% | 1,003,400 |
| Nov 4, 2025 | 370.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 858,900 |
| Nov 3, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 0.54% | 2,377,000 |
| Oct 31, 2025 | 368.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.54% | 2,478,200 |
| Oct 30, 2025 | 340.00 | 372.00 | 340.00 | 368.00 | 368.00 | 7.60% | 6,402,600 |
| Oct 29, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 905,500 |
| Oct 28, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 1,065,200 |
| Oct 27, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 539,000 |
| Oct 24, 2025 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.81% | 2,843,400 |
| Oct 23, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 412,300 |
| Oct 22, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 263,100 |
| Oct 21, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 450,700 |
| Oct 20, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 95,700 |