PT Jaya Konstruksi Manggala Pratama Tbk(ID:JKON)
Rp75.00-1.00 (-1.32%)
ID:JKON
PT Jaya Konstruksi Manggala Pratama Tbk historical prices
Rp75.00
At close:-1.00 (-1.32%)
PT Jaya Konstruksi Manggala Pratama Tbk (JKON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 701,700 | 0.06 |
| Nov 10, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | +2.70% | 1,035,400 | 0.08 |
| Nov 09, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 0.00% | 2,844,500 | 0.22 |
| Nov 06, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 799,600 | 0.06 |
| Nov 05, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | +1.35% | 2,769,400 | 0.19 |
| Nov 04, 2026 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.63% | 4,739,200 | 0.28 |
| Nov 03, 2026 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | -2.56% | 7,719,400 | 0.43 |
| Nov 02, 2026 | 80.00 | 83.00 | 77.00 | 78.00 | 78.00 | +1.30% | 6,087,900 | 0.33 |
| Oct 30, 2026 | 75.00 | 77.00 | 73.00 | 77.00 | 77.00 | +1.32% | 2,700,700 | 0.11 |
| Oct 29, 2026 | 77.00 | 79.00 | 74.00 | 76.00 | 76.00 | -1.30% | 7,566,400 | 0.22 |
| Oct 28, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | +1.32% | 2,429,700 | 0.07 |
| Oct 27, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 4,420,700 | 0.13 |
| Oct 26, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 765,600 | 0.02 |
| Oct 23, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | +4.00% | 2,840,700 | 0.08 |
| Oct 22, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 0.00% | 1,714,700 | 0.05 |
| Oct 21, 2026 | 74.00 | 77.00 | 71.00 | 75.00 | 75.00 | +4.17% | 4,295,800 | 0.12 |
| Oct 20, 2026 | 69.00 | 77.00 | 68.00 | 72.00 | 72.00 | +4.35% | 12,721,400 | 0.37 |
| Oct 19, 2026 | 71.00 | 71.00 | 65.00 | 69.00 | 69.00 | 0.00% | 11,973,100 | 0.35 |
| Oct 16, 2026 | 78.00 | 78.00 | 69.00 | 69.00 | 69.00 | -14.81% | 24,527,100 | 0.73 |
| Oct 15, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 0.00% | 3,450,000 | 0.10 |
| Oct 14, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 0.00% | 2,768,900 | 0.08 |
| Oct 13, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | +1.25% | 3,910,000 | 0.12 |
| Oct 12, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,937,400 | 0.15 |
| Oct 09, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 837,900 | 0.02 |
| Oct 08, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 5,112,900 | 0.15 |
| Oct 07, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,658,400 | 0.05 |
| Oct 06, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | +1.23% | 4,389,800 | 0.13 |
| Oct 05, 2026 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | +2.53% | 2,003,900 | 0.06 |
| Oct 02, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.00% | 2,590,400 | 0.08 |
| Oct 01, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 3,487,500 | 0.10 |
| Sep 30, 2026 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 0.00% | 3,495,200 | 0.10 |
| Sep 29, 2026 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 0.00% | 9,083,700 | 0.27 |
| Sep 28, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | +1.27% | 5,267,700 | 0.16 |
| Sep 25, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 8,873,500 | 0.27 |
| Sep 24, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -3.61% | 20,576,900 | 0.62 |
| Sep 23, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | +1.22% | 4,124,000 | 0.13 |
| Sep 22, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 8,064,300 | 0.25 |
| Sep 21, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | +2.44% | 4,858,200 | 0.15 |
| Sep 18, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 14,554,200 | 0.45 |
| Sep 17, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 7,925,300 | 0.24 |
| Sep 16, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | +1.18% | 5,692,100 | 0.18 |
| Sep 15, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 0.00% | 5,260,200 | 0.16 |
| Sep 14, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 0.00% | 17,410,900 | 0.54 |
| Sep 11, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 13,593,100 | 0.43 |
| Sep 10, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | +1.16% | 9,995,500 | 0.31 |
| Sep 09, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 19,573,500 | 0.62 |
| Sep 08, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 18,023,900 | 0.58 |
| Sep 07, 2026 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | +1.14% | 35,446,200 | 1.15 |
| Sep 04, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | +2.33% | 79,869,000 | 2.70 |
| Sep 03, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | +1.18% | 14,182,800 | 0.48 |
