PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 585.00
-10.00 (-1.68%)
Sep 22, 2026, 3:22 PM WIB
IDX:JTPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 595.00 | 605.00 | 580.00 | 595.00 | - | - | 1,620,900 |
| 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 |
| Aug 20, 2026 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 726,200 |
| Aug 19, 2026 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 488,800 |
| Aug 18, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 972,800 |
| Aug 14, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 616,500 |
| Aug 13, 2026 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.82% | 1,014,500 |
| Aug 12, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 830,700 |
| Aug 11, 2026 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 1,042,800 |
| Aug 10, 2026 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 3.36% | 1,771,600 |
| Aug 7, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 1,536,200 |
| Aug 6, 2026 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 818,000 |
| Aug 5, 2026 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 968,900 |
| Aug 4, 2026 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 2.56% | 1,667,900 |
| Aug 3, 2026 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 3,761,200 |
| Jul 31, 2026 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | -2.44% | 3,029,700 |
| Jul 30, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 1,231,600 |
| Jul 29, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 873,400 |
| Jul 28, 2026 | 610.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 879,300 |
| Jul 27, 2026 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 1.65% | 2,093,000 |
| Jul 24, 2026 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | -0.82% | 3,004,900 |
| Jul 23, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 2,583,000 |
| Jul 22, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 812,800 |
| Jul 21, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 786,900 |
| Jul 20, 2026 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | - | 2,912,700 |
| Jul 17, 2026 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | 0.83% | 3,679,500 |
| Jul 16, 2026 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 603,700 |
| Jul 15, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 799,400 |
| Jul 14, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 701,100 |
| Jul 13, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 586,800 |