Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,699.88 +647.90 (+1.03%) CMC Crypto 200
1,324.28 +47.30 (+3.74%)
PT Jaya Konstruksi Manggala Pratama Tbk (JKON.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 4,009,400 |
| 02 May 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 20,981,500 |
| 30 Apr 2024 | 89.00 | 91.00 | 87.00 | 90.00 | 90.00 | 6,649,700 |
| 29 Apr 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 9,109,100 |
| 26 Apr 2024 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | 3,640,900 |
| 25 Apr 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1,774,200 |
| 24 Apr 2024 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 4,227,900 |
| 23 Apr 2024 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | 7,203,800 |
| 22 Apr 2024 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | 7,228,000 |
| 19 Apr 2024 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | 13,469,800 |
| 18 Apr 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 6,004,100 |
| 17 Apr 2024 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 6,283,300 |
| 16 Apr 2024 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | 13,240,000 |
| 05 Apr 2024 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 2,636,000 |
| 04 Apr 2024 | 95.00 | 100.00 | 94.00 | 98.00 | 98.00 | 8,650,400 |
| 03 Apr 2024 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 7,334,200 |
| 02 Apr 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 4,862,500 |
| 01 Apr 2024 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 10,063,400 |
| 28 Mar 2024 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | 8,126,900 |
| 27 Mar 2024 | 99.00 | 101.00 | 97.00 | 98.00 | 98.00 | 10,517,900 |
| 26 Mar 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 6,108,700 |
| 25 Mar 2024 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | 14,188,300 |
| 22 Mar 2024 | 104.00 | 105.00 | 99.00 | 101.00 | 101.00 | 23,774,900 |
| 21 Mar 2024 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 16,906,100 |
| 20 Mar 2024 | 104.00 | 113.00 | 102.00 | 104.00 | 104.00 | 130,711,300 |
| 19 Mar 2024 | 97.00 | 107.00 | 96.00 | 104.00 | 104.00 | 115,018,300 |
| 18 Mar 2024 | 97.00 | 101.00 | 96.00 | 97.00 | 97.00 | 26,212,600 |
| 15 Mar 2024 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 10,136,900 |
| 14 Mar 2024 | 97.00 | 101.00 | 96.00 | 98.00 | 98.00 | 24,307,500 |
| 13 Mar 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 17,111,700 |
| 08 Mar 2024 | 94.00 | 102.00 | 94.00 | 97.00 | 97.00 | 45,251,600 |
| 07 Mar 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 6,660,600 |
| 06 Mar 2024 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | 15,133,400 |
| 05 Mar 2024 | 96.00 | 104.00 | 94.00 | 94.00 | 94.00 | 61,612,000 |
| 04 Mar 2024 | 97.00 | 100.00 | 93.00 | 96.00 | 96.00 | 23,278,400 |
| 01 Mar 2024 | 98.00 | 101.00 | 94.00 | 97.00 | 97.00 | 31,937,000 |
| 29 Feb 2024 | 95.00 | 107.00 | 91.00 | 97.00 | 97.00 | 220,849,300 |
| 28 Feb 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 4,165,600 |
| 27 Feb 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 3,451,300 |
| 26 Feb 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1,119,500 |
| 23 Feb 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,220,200 |
| 22 Feb 2024 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 4,786,000 |
| 21 Feb 2024 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | 7,285,500 |
| 20 Feb 2024 | 93.00 | 94.00 | 89.00 | 91.00 | 91.00 | 14,292,500 |
| 19 Feb 2024 | 92.00 | 96.00 | 90.00 | 92.00 | 92.00 | 12,414,100 |
| 16 Feb 2024 | 100.00 | 101.00 | 91.00 | 92.00 | 92.00 | 41,075,000 |
| 15 Feb 2024 | 85.00 | 107.00 | 85.00 | 100.00 | 100.00 | 196,147,100 |
| 13 Feb 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,848,800 |
| 12 Feb 2024 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1,910,500 |
| 07 Feb 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2,714,400 |
| 06 Feb 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 4,177,000 |
| 05 Feb 2024 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 8,944,800 |
| 02 Feb 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 2,531,500 |
| 01 Feb 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 2,355,400 |
| 31 Jan 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 2,387,800 |
| 30 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 3,090,600 |
| 29 Jan 2024 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 3,844,900 |
| 26 Jan 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 3,707,000 |
| 25 Jan 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 2,589,700 |
| 24 Jan 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 6,247,900 |
| 23 Jan 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 6,012,600 |
| 22 Jan 2024 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 8,410,900 |
| 19 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 4,140,700 |
| 18 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 3,488,700 |
| 17 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 6,340,300 |
| 16 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 5,329,700 |
| 15 Jan 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3,980,600 |
| 12 Jan 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,638,000 |
| 11 Jan 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 3,942,100 |
| 10 Jan 2024 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 21,162,300 |
| 09 Jan 2024 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2,868,900 |
| 08 Jan 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 6,657,900 |
| 05 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 3,337,300 |
| 04 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 4,255,700 |
| 03 Jan 2024 | 98.00 | 98.00 | 89.00 | 90.00 | 90.00 | 2,693,100 |
| 02 Jan 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 4,251,000 |
| 29 Dec 2023 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 3,101,200 |
| 28 Dec 2023 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1,774,000 |
| 27 Dec 2023 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 4,965,300 |
| 22 Dec 2023 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 4,434,800 |
| 21 Dec 2023 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2,587,500 |
| 20 Dec 2023 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 4,766,200 |
| 19 Dec 2023 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | 7,714,800 |
| 18 Dec 2023 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 4,000,300 |
| 15 Dec 2023 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | 6,112,400 |
| 14 Dec 2023 | 84.00 | 90.00 | 84.00 | 89.00 | 89.00 | 13,081,100 |
| 13 Dec 2023 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,801,800 |
| 12 Dec 2023 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | 9,192,400 |
| 11 Dec 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 9,364,100 |
| 08 Dec 2023 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 4,412,900 |
| 07 Dec 2023 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 5,928,400 |
| 06 Dec 2023 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | 8,995,600 |
| 05 Dec 2023 | 89.00 | 95.00 | 88.00 | 93.00 | 93.00 | 24,154,200 |
| 04 Dec 2023 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 7,019,000 |
| 01 Dec 2023 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 5,581,600 |
| 30 Nov 2023 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | 7,402,400 |
| 29 Nov 2023 | 91.00 | 93.00 | 89.00 | 89.00 | 89.00 | 8,195,500 |
| 28 Nov 2023 | 87.00 | 92.00 | 86.00 | 91.00 | 91.00 | 16,472,800 |
| 27 Nov 2023 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | 29,607,600 |
| 24 Nov 2023 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | 17,582,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.