PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 540.00
-5.00 (-0.92%)
Oct 30, 2026, 4:00 PM WIB
IDX:JTPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 359,300 |
| Oct 29, 2026 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | - | 780,000 |
| Oct 28, 2026 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -1.80% | 903,400 |
| Oct 27, 2026 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 449,500 |
| Oct 26, 2026 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 940,100 |
| Oct 23, 2026 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | -1.74% | 530,500 |
| Oct 22, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 370,900 |
| Oct 21, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.79% | 680,700 |
| Oct 20, 2026 | 535.00 | 565.00 | 535.00 | 560.00 | 560.00 | 4.67% | 968,000 |
| Oct 19, 2026 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | -1.83% | 899,100 |
| Oct 16, 2026 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | -6.03% | 1,094,700 |
| Oct 15, 2026 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 1,636,200 |
| Oct 14, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 791,600 |
| Oct 13, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 511,300 |
| Oct 12, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 4,392,300 |
| Oct 9, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 239,800 |
| Oct 8, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 329,300 |
| Oct 7, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 352,100 |
| Oct 6, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 557,000 |
| Oct 5, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 572,600 |
| Oct 2, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 762,000 |
| Oct 1, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 989,200 |
| Sep 30, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 1,287,800 |
| Sep 29, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 475,200 |
| Sep 28, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.68% | 1,221,500 |
| Sep 25, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 1,247,800 |
| Sep 24, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 906,800 |
| Sep 23, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 587,900 |
| Sep 22, 2026 | 595.00 | 605.00 | 580.00 | 595.00 | 595.00 | - | 1,738,500 |
| Sep 21, 2026 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 1,019,300 |
| Sep 18, 2026 | 600.00 | 610.00 | 580.00 | 585.00 | 585.00 | -2.50% | 2,812,900 |
| Sep 17, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 514,100 |
| Sep 16, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 303,600 |
| Sep 15, 2026 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | 1.69% | 2,400,600 |
| Sep 14, 2026 | 605.00 | 615.00 | 585.00 | 590.00 | 590.00 | -2.48% | 1,572,700 |
| Sep 11, 2026 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -2.42% | 600,800 |
| Sep 10, 2026 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 978,500 |
| Sep 9, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 4,673,200 |
| Sep 8, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 504,000 |
| Sep 7, 2026 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 604,100 |
| Sep 4, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 276,300 |
| Sep 3, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 659,500 |
| Sep 2, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 456,500 |
| Sep 1, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 715,300 |
| Aug 31, 2026 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 992,000 |
| Aug 28, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 628,600 |
| Aug 27, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 693,200 |
| Aug 26, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 1,056,200 |
| Aug 24, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | -0.80% | 1,083,200 |
| Aug 21, 2026 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 0.81% | 1,457,400 |