PT Jasnita Telekomindo Tbk(ID:JAST)
Rp67.00-1.00 (-1.47%)
ID:JAST
PT Jasnita Telekomindo Tbk historical prices
Rp67.00
At close:-1.00 (-1.47%)
PT Jasnita Telekomindo Tbk (JAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 534,800 | 0.02 |
| Nov 10, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | +1.49% | 716,400 | 0.02 |
| Nov 09, 2026 | 68.00 | 71.00 | 65.00 | 67.00 | 67.00 | 0.00% | 3,256,600 | 0.11 |
| Nov 06, 2026 | 65.00 | 71.00 | 63.00 | 67.00 | 67.00 | +3.08% | 3,991,800 | 0.13 |
| Nov 05, 2026 | 63.00 | 70.00 | 63.00 | 65.00 | 65.00 | -1.52% | 425,000 | 0.01 |
| Nov 04, 2026 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | -1.49% | 1,359,800 | 0.04 |
| Nov 03, 2026 | 71.00 | 71.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,672,300 | 0.05 |
| Nov 02, 2026 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | -1.43% | 1,883,800 | 0.06 |
| Oct 30, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 2,426,900 | 0.08 |
| Oct 29, 2026 | 73.00 | 79.00 | 72.00 | 73.00 | 73.00 | 0.00% | 4,711,200 | 0.15 |
| Oct 28, 2026 | 75.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 1,814,600 | 0.06 |
| Oct 27, 2026 | 79.00 | 80.00 | 74.00 | 75.00 | 75.00 | -3.85% | 2,509,500 | 0.08 |
| Oct 26, 2026 | 79.00 | 83.00 | 77.00 | 78.00 | 78.00 | -1.27% | 5,217,900 | 0.16 |
| Oct 23, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | +2.60% | 1,834,800 | 0.06 |
| Oct 22, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 0.00% | 1,162,900 | 0.04 |
| Oct 21, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 0.00% | 2,380,600 | 0.07 |
| Oct 20, 2026 | 72.00 | 79.00 | 72.00 | 77.00 | 77.00 | +5.48% | 2,736,600 | 0.09 |
| Oct 19, 2026 | 75.00 | 78.00 | 71.00 | 73.00 | 73.00 | -3.95% | 8,943,000 | 0.28 |
| Oct 16, 2026 | 75.00 | 80.00 | 72.00 | 76.00 | 76.00 | -9.52% | 17,226,700 | 0.54 |
| Oct 15, 2026 | 81.00 | 84.00 | 79.00 | 84.00 | 84.00 | +5.00% | 14,249,300 | 0.45 |
| Oct 14, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 0.00% | 1,946,000 | 0.06 |
| Oct 13, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 0.00% | 2,349,800 | 0.07 |
| Oct 12, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 7,067,000 | 0.22 |
| Oct 09, 2026 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | 0.00% | 12,498,100 | 0.39 |
| Oct 08, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 0.00% | 5,799,500 | 0.18 |
| Oct 07, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 2,334,500 | 0.07 |
| Oct 06, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | +1.20% | 2,781,000 | 0.08 |
| Oct 05, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | +1.22% | 4,651,700 | 0.13 |
| Oct 02, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 7,054,400 | 0.19 |
| Oct 01, 2026 | 95.00 | 97.00 | 83.00 | 83.00 | 83.00 | -8.79% | 91,670,100 | 2.64 |
| Sep 30, 2026 | 82.00 | 100.00 | 81.00 | 91.00 | 91.00 | +10.98% | 72,174,800 | 2.14 |
| Sep 29, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | +3.80% | 4,267,800 | 0.13 |
| Sep 28, 2026 | 82.00 | 82.00 | 75.00 | 79.00 | 79.00 | -3.66% | 7,375,600 | 0.22 |
| Sep 25, 2026 | 92.00 | 92.00 | 79.00 | 82.00 | 82.00 | -10.87% | 25,835,300 | 0.78 |
| Sep 24, 2026 | 89.00 | 96.00 | 87.00 | 92.00 | 92.00 | +5.75% | 41,366,700 | 1.27 |
| Sep 23, 2026 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | +1.16% | 2,167,000 | 0.07 |
| Sep 22, 2026 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 6,950,900 | 0.21 |
| Sep 21, 2026 | 89.00 | 93.00 | 87.00 | 89.00 | 89.00 | 0.00% | 8,328,800 | 0.26 |
| Sep 18, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 3,776,900 | 0.12 |
| Sep 17, 2026 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | +2.27% | 3,536,900 | 0.11 |
| Sep 16, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 5,191,400 | 0.16 |
| Sep 15, 2026 | 91.00 | 93.00 | 87.00 | 90.00 | 90.00 | -1.10% | 17,540,100 | 0.51 |
| Sep 14, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 6,371,400 | 0.19 |
| Sep 11, 2026 | 93.00 | 93.00 | 88.00 | 92.00 | 92.00 | -2.13% | 13,407,500 | 0.39 |
| Sep 10, 2026 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 12,838,200 | 0.38 |
| Sep 09, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 0.00% | 11,736,700 | 0.35 |
| Sep 08, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | +2.11% | 31,012,400 | 0.93 |
| Sep 07, 2026 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | +1.06% | 13,815,000 | 0.41 |
| Sep 04, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 15,086,000 | 0.46 |
| Sep 03, 2026 | 93.00 | 102.00 | 92.00 | 96.00 | 96.00 | +3.23% | 74,391,900 | 2.32 |
