PT Jasuindo Tiga Perkasa Tbk(ID:JTPE)
Rp500.000.00 (0.00%)
ID:JTPE
PT Jasuindo Tiga Perkasa Tbk historical prices
Rp500.00
At close:0.00 (0.00%)
PT Jasuindo Tiga Perkasa Tbk (JTPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 500.00 | 510.00 | 492.00 | 500.00 | 500.00 | 0.00% | 657,800 | 0.66 |
| Nov 10, 2026 | 500.00 | 515.00 | 492.00 | 500.00 | 500.00 | -2.91% | 1,205,000 | 1.22 |
| Nov 09, 2026 | 515.00 | 525.00 | 498.00 | 500.00 | 500.00 | -2.91% | 5,165,800 | 5.61 |
| Nov 06, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.00% | 288,900 | 0.31 |
| Nov 05, 2026 | 500.00 | 525.00 | 498.00 | 515.00 | 515.00 | +3.00% | 1,282,900 | 1.36 |
| Nov 04, 2026 | 515.00 | 525.00 | 500.00 | 500.00 | 500.00 | -2.91% | 425,600 | 0.44 |
| Nov 03, 2026 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | -3.74% | 532,000 | 0.55 |
| Nov 02, 2026 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 226,500 | 0.23 |
| Oct 30, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 359,300 | 0.36 |
| Oct 29, 2026 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 0.00% | 780,000 | 0.75 |
| Oct 28, 2026 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -1.80% | 903,400 | 0.84 |
| Oct 27, 2026 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.00% | 449,500 | 0.41 |
| Oct 26, 2026 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 940,100 | 0.86 |
| Oct 23, 2026 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | -1.74% | 530,500 | 0.49 |
| Oct 22, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | +0.88% | 370,900 | 0.33 |
| Oct 21, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | +1.79% | 680,700 | 0.59 |
| Oct 20, 2026 | 535.00 | 565.00 | 535.00 | 560.00 | 560.00 | +4.67% | 968,000 | 0.82 |
| Oct 19, 2026 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | -1.83% | 899,100 | 0.76 |
| Oct 16, 2026 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | -6.03% | 1,094,700 | 0.93 |
| Oct 15, 2026 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | +2.65% | 1,636,200 | 1.37 |
| Oct 14, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 801,600 | 0.65 |
| Oct 13, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 511,300 | 0.41 |
| Oct 12, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 4,392,300 | 3.70 |
| Oct 09, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.00% | 239,800 | 0.20 |
| Oct 08, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 329,300 | 0.27 |
| Oct 07, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.00% | 352,100 | 0.29 |
| Oct 06, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | +1.74% | 557,000 | 0.45 |
| Oct 05, 2026 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 575,000 | 0.46 |
| Oct 02, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | +1.74% | 762,000 | 0.59 |
| Oct 01, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.00% | 998,000 | 0.78 |
| Sep 30, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 1,287,800 | 0.88 |
| Sep 29, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.00% | 475,200 | 0.32 |
| Sep 28, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.68% | 1,221,500 | 0.84 |
| Sep 25, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | +0.85% | 1,247,800 | 0.86 |
| Sep 24, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 906,800 | 0.62 |
| Sep 23, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.00% | 587,900 | 0.39 |
| Sep 22, 2026 | 595.00 | 605.00 | 580.00 | 595.00 | 595.00 | 0.00% | 1,738,500 | 1.14 |
| Sep 21, 2026 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | +1.71% | 1,019,300 | 0.67 |
| Sep 18, 2026 | 600.00 | 610.00 | 580.00 | 585.00 | 585.00 | -2.50% | 2,812,900 | 1.87 |
| Sep 17, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 0.00% | 514,099 | 0.34 |
| Sep 16, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 0.00% | 303,600 | 0.19 |
| Sep 15, 2026 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | +1.69% | 2,400,600 | 1.54 |
| Sep 14, 2026 | 605.00 | 615.00 | 585.00 | 590.00 | 590.00 | -2.48% | 1,572,700 | 1.01 |
| Sep 11, 2026 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -2.42% | 600,800 | 0.39 |
| Sep 10, 2026 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | +0.81% | 978,500 | 0.62 |
| Sep 09, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | +1.65% | 4,673,200 | 3.03 |
| Sep 08, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | +0.83% | 504,000 | 0.32 |
| Sep 07, 2026 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 604,100 | 0.37 |
| Sep 04, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.00% | 276,300 | 0.16 |
| Sep 03, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 0.00% | 659,500 | 0.37 |
