PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 605.00
+20.00 (3.42%)
Jun 12, 2026, 4:06 PM WIB
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 3.42% | 3,171,100 |
| Jun 11, 2026 | 590.00 | 605.00 | 575.00 | 585.00 | 585.00 | -0.85% | 2,225,000 |
| Jun 10, 2026 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | 0.17% | 3,732,200 |
| Jun 9, 2026 | 595.00 | 620.00 | 580.00 | 620.00 | 589.00 | 4.20% | 6,221,300 |
| Jun 8, 2026 | 590.00 | 595.00 | 560.00 | 595.00 | 565.25 | 0.85% | 3,534,400 |
| Jun 5, 2026 | 585.00 | 605.00 | 560.00 | 590.00 | 560.50 | 0.85% | 4,461,800 |
| Jun 4, 2026 | 605.00 | 615.00 | 585.00 | 585.00 | 555.75 | -3.31% | 1,474,800 |
| Jun 3, 2026 | 620.00 | 635.00 | 580.00 | 605.00 | 574.75 | -2.42% | 3,914,400 |
| Jun 2, 2026 | 645.00 | 650.00 | 620.00 | 620.00 | 589.00 | -3.88% | 2,087,800 |
| May 29, 2026 | 610.00 | 645.00 | 610.00 | 645.00 | 612.75 | 4.88% | 3,667,300 |
| May 26, 2026 | 620.00 | 630.00 | 605.00 | 615.00 | 584.25 | -0.81% | 1,220,400 |
| May 25, 2026 | 610.00 | 625.00 | 610.00 | 620.00 | 589.00 | 1.64% | 885,600 |
| May 22, 2026 | 600.00 | 610.00 | 585.00 | 610.00 | 579.50 | 0.83% | 1,130,800 |
| May 21, 2026 | 610.00 | 625.00 | 600.00 | 605.00 | 574.75 | -1.63% | 1,253,700 |
| May 20, 2026 | 615.00 | 620.00 | 605.00 | 615.00 | 584.25 | - | 723,800 |
| May 19, 2026 | 625.00 | 635.00 | 605.00 | 615.00 | 584.25 | -1.60% | 1,411,800 |
| May 18, 2026 | 630.00 | 635.00 | 605.00 | 625.00 | 593.75 | -0.79% | 1,514,000 |
| May 13, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 598.50 | - | 1,006,300 |
| May 12, 2026 | 630.00 | 630.00 | 615.00 | 630.00 | 598.50 | -0.79% | 1,285,000 |
| May 11, 2026 | 635.00 | 640.00 | 620.00 | 635.00 | 603.25 | - | 1,079,000 |
| May 8, 2026 | 630.00 | 640.00 | 620.00 | 635.00 | 603.25 | 0.79% | 983,500 |
| May 7, 2026 | 605.00 | 630.00 | 600.00 | 630.00 | 598.50 | 4.13% | 1,785,000 |
| May 6, 2026 | 610.00 | 625.00 | 595.00 | 605.00 | 574.75 | -1.63% | 1,652,300 |
| May 5, 2026 | 600.00 | 625.00 | 580.00 | 615.00 | 584.25 | 2.50% | 3,397,100 |
| May 4, 2026 | 630.00 | 680.00 | 600.00 | 600.00 | 570.00 | -4.76% | 6,421,600 |
| Apr 30, 2026 | 645.00 | 650.00 | 615.00 | 630.00 | 598.50 | -2.33% | 2,465,300 |
| Apr 29, 2026 | 650.00 | 665.00 | 640.00 | 645.00 | 612.75 | -1.53% | 1,082,100 |
| Apr 28, 2026 | 670.00 | 675.00 | 645.00 | 655.00 | 622.25 | -2.24% | 2,507,900 |
| Apr 27, 2026 | 680.00 | 685.00 | 650.00 | 670.00 | 636.50 | -1.47% | 4,470,400 |
| Apr 24, 2026 | 625.00 | 685.00 | 625.00 | 680.00 | 646.00 | 8.80% | 9,214,900 |
| Apr 23, 2026 | 640.00 | 650.00 | 620.00 | 625.00 | 593.75 | -2.34% | 4,439,800 |
| Apr 22, 2026 | 620.00 | 645.00 | 610.00 | 640.00 | 608.00 | 3.23% | 3,026,900 |
| Apr 21, 2026 | 610.00 | 620.00 | 600.00 | 620.00 | 589.00 | 0.81% | 1,405,200 |
| Apr 20, 2026 | 600.00 | 615.00 | 590.00 | 615.00 | 584.25 | 2.50% | 1,923,000 |
| Apr 17, 2026 | 610.00 | 615.00 | 595.00 | 600.00 | 570.00 | -1.64% | 1,624,600 |
| Apr 16, 2026 | 610.00 | 615.00 | 585.00 | 610.00 | 579.50 | - | 1,925,800 |
| Apr 15, 2026 | 635.00 | 650.00 | 595.00 | 610.00 | 579.50 | -3.94% | 4,117,100 |
| Apr 14, 2026 | 630.00 | 640.00 | 625.00 | 635.00 | 603.25 | 0.79% | 801,300 |
| Apr 13, 2026 | 630.00 | 630.00 | 620.00 | 630.00 | 598.50 | -0.79% | 1,245,100 |
| Apr 10, 2026 | 620.00 | 645.00 | 620.00 | 635.00 | 603.25 | 2.42% | 3,252,400 |
| Apr 9, 2026 | 605.00 | 620.00 | 595.00 | 620.00 | 589.00 | 1.64% | 1,473,700 |
| Apr 8, 2026 | 590.00 | 615.00 | 590.00 | 610.00 | 579.50 | 3.39% | 2,587,600 |
| Apr 7, 2026 | 595.00 | 600.00 | 575.00 | 590.00 | 560.50 | -0.84% | 1,820,800 |
| Apr 6, 2026 | 565.00 | 595.00 | 540.00 | 595.00 | 565.25 | 4.39% | 2,986,300 |
| Apr 2, 2026 | 605.00 | 605.00 | 570.00 | 570.00 | 541.50 | -6.56% | 2,842,400 |
| Apr 1, 2026 | 600.00 | 630.00 | 590.00 | 610.00 | 579.50 | 1.67% | 6,242,900 |
| Mar 31, 2026 | 575.00 | 620.00 | 575.00 | 600.00 | 570.00 | 4.35% | 6,770,300 |
| Mar 30, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 546.25 | - | 474,900 |
| Mar 27, 2026 | 580.00 | 585.00 | 565.00 | 575.00 | 546.25 | -0.86% | 566,600 |
| Mar 26, 2026 | 560.00 | 580.00 | 560.00 | 580.00 | 551.00 | 3.57% | 1,011,600 |