Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,363.47 -52.98 (-0.63%) Bitcoin USD
69,531.81 -1,209.92 (-1.71%) CMC Crypto 200
1,505.82 -20.59 (-1.35%)
PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 15,891,900 |
| 21 May 2024 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 21,403,500 |
| 20 May 2024 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 26,410,000 |
| 17 May 2024 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 18,072,800 |
| 16 May 2024 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 17,491,800 |
| 15 May 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 20,539,300 |
| 14 May 2024 | 276.00 | 282.00 | 274.00 | 280.00 | 280.00 | 25,937,400 |
| 13 May 2024 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | 22,489,700 |
| 08 May 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 22,055,200 |
| 07 May 2024 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 26,058,900 |
| 06 May 2024 | 276.00 | 280.00 | 272.00 | 280.00 | 280.00 | 26,596,800 |
| 03 May 2024 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 23,440,900 |
| 02 May 2024 | 282.00 | 282.00 | 266.00 | 276.00 | 276.00 | 36,524,500 |
| 30 Apr 2024 | 280.00 | 286.00 | 276.00 | 282.00 | 282.00 | 42,675,100 |
| 29 Apr 2024 | 284.00 | 284.00 | 274.00 | 282.00 | 282.00 | 31,904,700 |
| 26 Apr 2024 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 28,567,200 |
| 25 Apr 2024 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 30,748,200 |
| 24 Apr 2024 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 27,773,200 |
| 23 Apr 2024 | 286.00 | 292.00 | 284.00 | 288.00 | 288.00 | 29,924,000 |
| 22 Apr 2024 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | 26,015,100 |
| 19 Apr 2024 | 286.00 | 296.00 | 282.00 | 288.00 | 288.00 | 33,865,600 |
| 18 Apr 2024 | 292.00 | 298.00 | 286.00 | 286.00 | 286.00 | 26,778,700 |
| 17 Apr 2024 | 282.00 | 294.00 | 280.00 | 292.00 | 292.00 | 48,062,000 |
| 16 Apr 2024 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 27,135,300 |
| 05 Apr 2024 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 21,980,700 |
| 04 Apr 2024 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 28,065,100 |
| 03 Apr 2024 | 292.00 | 294.00 | 282.00 | 284.00 | 284.00 | 34,084,700 |
| 02 Apr 2024 | 290.00 | 300.00 | 290.00 | 296.00 | 296.00 | 29,611,200 |
| 01 Apr 2024 | 310.00 | 314.00 | 282.00 | 292.00 | 292.00 | 45,946,400 |
| 28 Mar 2024 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | 20,333,300 |
| 27 Mar 2024 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | 24,979,000 |
| 26 Mar 2024 | 320.00 | 320.00 | 310.00 | 316.00 | 316.00 | 21,836,300 |
| 25 Mar 2024 | 320.00 | 320.00 | 306.00 | 320.00 | 320.00 | 27,360,300 |
| 22 Mar 2024 | 310.00 | 312.00 | 302.00 | 312.00 | 312.00 | 34,624,500 |
| 21 Mar 2024 | 310.00 | 312.00 | 304.00 | 312.00 | 312.00 | 23,188,600 |
| 20 Mar 2024 | 296.00 | 314.00 | 292.00 | 310.00 | 310.00 | 45,039,000 |
| 19 Mar 2024 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 17,120,700 |
| 18 Mar 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 22,860,500 |
| 15 Mar 2024 | 288.00 | 300.00 | 282.00 | 300.00 | 300.00 | 37,450,500 |
| 14 Mar 2024 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 23,950,700 |
| 13 Mar 2024 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 23,208,800 |
| 08 Mar 2024 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 19,192,800 |
| 07 Mar 2024 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 23,398,700 |
| 06 Mar 2024 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 16,796,900 |
| 05 Mar 2024 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | 22,111,100 |
| 04 Mar 2024 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | 25,597,500 |
| 01 Mar 2024 | 292.00 | 298.00 | 286.00 | 296.00 | 296.00 | 43,208,500 |
| 29 Feb 2024 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 14,732,700 |
| 28 Feb 2024 | 288.00 | 292.00 | 280.00 | 292.00 | 292.00 | 26,150,700 |
| 27 Feb 2024 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 19,050,400 |
| 26 Feb 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 18,144,500 |
| 23 Feb 2024 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 19,468,000 |
| 22 Feb 2024 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 33,568,100 |
| 21 Feb 2024 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 14,114,700 |
| 20 Feb 2024 | 282.00 | 288.00 | 276.00 | 286.00 | 286.00 | 22,534,300 |
| 19 Feb 2024 | 288.00 | 290.00 | 278.00 | 282.00 | 282.00 | 24,422,400 |
| 16 Feb 2024 | 282.00 | 290.00 | 274.00 | 290.00 | 290.00 | 43,482,700 |
| 15 Feb 2024 | 282.00 | 288.00 | 276.00 | 284.00 | 284.00 | 39,023,900 |
| 13 Feb 2024 | 276.00 | 284.00 | 272.00 | 282.00 | 282.00 | 35,153,100 |
| 12 Feb 2024 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 23,618,800 |
| 07 Feb 2024 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 28,967,500 |
| 06 Feb 2024 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 33,705,600 |
| 05 Feb 2024 | 294.00 | 296.00 | 270.00 | 272.00 | 272.00 | 54,472,500 |
| 02 Feb 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 30,338,900 |
| 01 Feb 2024 | 304.00 | 306.00 | 290.00 | 294.00 | 294.00 | 45,015,800 |
| 31 Jan 2024 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 26,103,400 |
| 30 Jan 2024 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 28,870,700 |
| 29 Jan 2024 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 25,532,400 |
| 26 Jan 2024 | 302.00 | 306.00 | 296.00 | 306.00 | 306.00 | 26,440,600 |
| 25 Jan 2024 | 302.00 | 304.00 | 296.00 | 302.00 | 302.00 | 32,965,300 |
| 24 Jan 2024 | 308.00 | 310.00 | 296.00 | 302.00 | 302.00 | 35,838,900 |
| 23 Jan 2024 | 304.00 | 310.00 | 300.00 | 310.00 | 310.00 | 37,477,300 |
| 22 Jan 2024 | 312.00 | 316.00 | 288.00 | 306.00 | 306.00 | 39,805,800 |
| 19 Jan 2024 | 310.00 | 314.00 | 304.00 | 312.00 | 312.00 | 34,209,600 |
| 18 Jan 2024 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 28,725,500 |
| 17 Jan 2024 | 308.00 | 310.00 | 300.00 | 310.00 | 310.00 | 28,281,700 |
| 16 Jan 2024 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 23,970,000 |
| 15 Jan 2024 | 314.00 | 318.00 | 310.00 | 316.00 | 316.00 | 30,835,000 |
| 12 Jan 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 23,806,100 |
| 11 Jan 2024 | 314.00 | 320.00 | 312.00 | 318.00 | 318.00 | 29,244,400 |
| 10 Jan 2024 | 310.00 | 320.00 | 306.00 | 316.00 | 316.00 | 37,386,900 |
| 09 Jan 2024 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 25,663,100 |
| 08 Jan 2024 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 22,935,100 |
| 05 Jan 2024 | 310.00 | 316.00 | 306.00 | 306.00 | 306.00 | 21,436,400 |
| 04 Jan 2024 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 27,831,500 |
| 03 Jan 2024 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 27,452,700 |
| 02 Jan 2024 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | 18,424,500 |
| 29 Dec 2023 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 27,793,500 |
| 28 Dec 2023 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 21,754,000 |
| 27 Dec 2023 | 302.00 | 308.00 | 298.00 | 306.00 | 306.00 | 27,916,800 |
| 22 Dec 2023 | 306.00 | 310.00 | 290.00 | 302.00 | 302.00 | 54,475,200 |
| 21 Dec 2023 | 288.00 | 306.00 | 286.00 | 306.00 | 306.00 | 38,329,100 |
| 20 Dec 2023 | 324.00 | 330.00 | 282.00 | 286.00 | 286.00 | 47,784,400 |
| 19 Dec 2023 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | 33,606,300 |
| 18 Dec 2023 | 326.00 | 330.00 | 318.00 | 326.00 | 326.00 | 40,586,000 |
| 15 Dec 2023 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 17,865,500 |
| 14 Dec 2023 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 14,771,800 |
| 13 Dec 2023 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | 19,957,300 |
| 12 Dec 2023 | 330.00 | 330.00 | 310.00 | 320.00 | 320.00 | 27,318,400 |
| 11 Dec 2023 | 318.00 | 330.00 | 312.00 | 328.00 | 328.00 | 44,799,900 |
| *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.