PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 266.00
0.00 (0.00%)
Aug 8, 2025, 4:00 PM WIB
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | -0.75% | 5,118,600 |
| 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 |
| Jun 17, 2025 | 262.00 | 264.00 | 260.00 | 262.00 | 244.46 | 0.77% | 2,672,200 |
| Jun 16, 2025 | 256.00 | 262.00 | 256.00 | 260.00 | 242.60 | 1.56% | 7,291,700 |
| Jun 13, 2025 | 244.00 | 256.00 | 242.00 | 256.00 | 238.87 | 4.92% | 11,002,300 |
| Jun 12, 2025 | 242.00 | 244.00 | 240.00 | 244.00 | 227.67 | 0.83% | 2,138,700 |
| Jun 11, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 225.80 | 0.83% | 4,607,800 |
| Jun 10, 2025 | 236.00 | 240.00 | 234.00 | 240.00 | 223.94 | 1.69% | 3,607,700 |
| Jun 5, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 291,200 |
| Jun 4, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 169,500 |
| Jun 3, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 332,400 |
| Jun 2, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 1,288,200 |
| May 28, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 1,285,000 |
| May 27, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 1,354,100 |
| May 26, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 220.20 | - | 316,200 |