PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 314.00
-4.00 (-1.26%)
Aug 29, 2025, 9:46 AM WIB
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,960,600 |
| 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 |
| Jul 8, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 4,094,700 |
| Jul 7, 2025 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 2,206,300 |
| Jul 4, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 4,743,500 |
| Jul 3, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 4,106,100 |
| Jul 2, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.81% | 4,541,500 |
| Jul 1, 2025 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 4,026,700 |
| Jun 30, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | - | 5,670,400 |
| Jun 26, 2025 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | - | 2,315,700 |
| Jun 25, 2025 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | -0.81% | 6,022,000 |
| Jun 24, 2025 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 4.20% | 3,890,400 |
| Jun 23, 2025 | 250.00 | 252.00 | 236.00 | 238.00 | 238.00 | -6.30% | 3,905,800 |
| Jun 20, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 237.00 | -0.78% | 2,243,300 |
| Jun 19, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 238.87 | -1.54% | 5,478,100 |
| Jun 18, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 242.60 | -0.76% | 1,389,500 |