PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia · Delayed Price · Currency is IDR 605.00
-5.00 (-0.82%)
Sep 2, 2026, 11:37 AM WIB
IDX:JTPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |