PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 368.00
+2.00 (0.54%)
Oct 31, 2025, 2:48 PM WIB
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 340.00 | 372.00 | 340.00 | 368.00 | 368.00 | 7.60% | 6,307,400 |
| 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 |
| Oct 17, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | -0.60% | 937,000 |
| Oct 16, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 10,300 |
| Oct 15, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.61% | 1,221,400 |
| Oct 14, 2025 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.61% | 2,296,100 |
| Oct 13, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 552,200 |
| Oct 10, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | -0.60% | 583,800 |
| Oct 9, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 75,000 |
| Oct 8, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 364,100 |
| Oct 7, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 494,400 |
| Oct 6, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 523,700 |
| Oct 3, 2025 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.21% | 766,500 |
| Oct 2, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | -0.60% | 236,100 |
| Oct 1, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 304,600 |
| Sep 30, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 1,638,400 |
| Sep 29, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 469,200 |
| Sep 26, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 323,100 |
| Sep 25, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | -1.20% | 665,300 |
| Sep 24, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 591,800 |
| Sep 23, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 370,200 |
| Sep 22, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 370,200 |
| Sep 19, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 235,900 |
| Sep 18, 2025 | 330.00 | 332.00 | 320.00 | 330.00 | 330.00 | - | 1,637,400 |
| 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 |