PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 326.00
-4.00 (-1.21%)
Sep 18, 2025, 3:48 PM WIB
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.21% | 1,435,700 |
| Sep 17, 2025 | 326.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.23% | 3,056,800 |
| Sep 16, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 736,300 |
| Sep 15, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 697,900 |
| Sep 12, 2025 | 318.00 | 326.00 | 316.00 | 326.00 | 326.00 | 2.52% | 2,693,000 |
| Sep 11, 2025 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 721,800 |
| Sep 10, 2025 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | -0.62% | 2,131,900 |
| Sep 9, 2025 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 0.63% | 6,868,600 |
| Sep 8, 2025 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | -1.84% | 10,149,500 |
| Sep 4, 2025 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | - | 4,912,900 |
| Sep 3, 2025 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | - | 4,879,300 |
| Sep 2, 2025 | 318.00 | 326.00 | 316.00 | 326.00 | 326.00 | 2.52% | 11,985,300 |
| Sep 1, 2025 | 312.00 | 318.00 | 302.00 | 318.00 | 318.00 | 1.27% | 4,829,300 |
| Aug 29, 2025 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 8,424,900 |
| Aug 28, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,964,700 |
| Aug 27, 2025 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 9,740,000 |
| Aug 26, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 6,004,700 |
| Aug 25, 2025 | 306.00 | 316.00 | 306.00 | 316.00 | 316.00 | 3.27% | 12,947,200 |
| Aug 22, 2025 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1.32% | 7,650,700 |
| Aug 21, 2025 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.31% | 8,868,300 |
| Aug 20, 2025 | 308.00 | 312.00 | 300.00 | 306.00 | 306.00 | -0.65% | 10,377,400 |
| Aug 19, 2025 | 302.00 | 312.00 | 296.00 | 308.00 | 308.00 | 1.99% | 13,125,900 |
| Aug 15, 2025 | 300.00 | 302.00 | 286.00 | 302.00 | 302.00 | 0.67% | 12,761,200 |
| Aug 14, 2025 | 274.00 | 300.00 | 274.00 | 300.00 | 300.00 | 9.49% | 18,478,500 |
| Aug 13, 2025 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | -2.14% | 7,575,300 |
| Aug 12, 2025 | 266.00 | 280.00 | 264.00 | 280.00 | 280.00 | 4.48% | 10,553,800 |
| Aug 11, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 4,445,800 |
| Aug 8, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 5,444,200 |
| Aug 7, 2025 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 7,023,300 |
| Aug 6, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 7,352,200 |
| Aug 5, 2025 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 1.52% | 8,154,900 |
| Aug 4, 2025 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 6,514,700 |
| Aug 1, 2025 | 264.00 | 268.00 | 258.00 | 262.00 | 262.00 | -0.76% | 12,665,000 |
| Jul 31, 2025 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | - | 9,258,200 |
| Jul 30, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 5,125,400 |
| Jul 29, 2025 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | -5.04% | 9,142,500 |
| Jul 28, 2025 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 4.51% | 15,134,000 |
| Jul 25, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,408,600 |
| Jul 24, 2025 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.50% | 7,839,900 |
| Jul 23, 2025 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 5,042,700 |
| Jul 22, 2025 | 272.00 | 276.00 | 254.00 | 266.00 | 266.00 | -2.21% | 10,986,800 |
| Jul 21, 2025 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 2,579,600 |
| Jul 18, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 5,486,500 |
| Jul 17, 2025 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2.27% | 7,813,800 |
| Jul 16, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 5,625,400 |
| Jul 15, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | - | 5,553,200 |
| Jul 14, 2025 | 256.00 | 266.00 | 256.00 | 262.00 | 262.00 | 2.34% | 5,118,400 |
| Jul 11, 2025 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 4.07% | 7,387,000 |
| Jul 10, 2025 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 0.82% | 5,339,000 |
| Jul 9, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 4,881,200 |