PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 610.00
-5.00 (-0.81%)
Aug 12, 2026, 4:00 PM WIB
IDX:JTPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 615.00 | 615.00 | 600.00 | 600.00 | - | -2.44% | 731,800 |
| 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% | 3,679,300 |
| 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 |
| Jul 10, 2026 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | -1.63% | 1,853,200 |
| Jul 9, 2026 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2.50% | 1,478,200 |
| Jul 8, 2026 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 552,700 |
| Jul 7, 2026 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 3,763,100 |
| Jul 6, 2026 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | -0.82% | 814,800 |
| Jul 3, 2026 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 12,622,500 |
| Jul 2, 2026 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 815,000 |
| Jul 1, 2026 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 700,600 |
| Jun 30, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 611,100 |
| Jun 29, 2026 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 0.85% | 1,816,800 |
| Jun 26, 2026 | 605.00 | 620.00 | 575.00 | 590.00 | 590.00 | -3.28% | 3,274,700 |
| Jun 25, 2026 | 590.00 | 625.00 | 590.00 | 610.00 | 610.00 | 2.52% | 3,282,500 |
| Jun 24, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 1,150,100 |
| Jun 23, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 1,084,700 |
| Jun 22, 2026 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 0.83% | 840,500 |
| Jun 19, 2026 | 590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 2.54% | 5,206,800 |
| Jun 18, 2026 | 605.00 | 615.00 | 590.00 | 590.00 | 590.00 | -2.48% | 903,300 |
| Jun 17, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 1,333,100 |
| Jun 15, 2026 | 600.00 | 620.00 | 595.00 | 615.00 | 615.00 | 1.65% | 2,019,100 |
| 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 |