PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia
· Delayed Price · Currency is IDR 88.00
-2.00 (-2.22%)
At close: Dec 5, 2025
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | - | - | 6,861,700 |
| Dec 5, 2025 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 16,609,600 |
| Dec 4, 2025 | 87.00 | 91.00 | 85.00 | 90.00 | 90.00 | 4.65% | 43,996,200 |
| Dec 3, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 9,880,400 |
| Dec 2, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 11,741,300 |
| Dec 1, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 16,029,600 |
| Nov 28, 2025 | 86.00 | 91.00 | 85.00 | 87.00 | 87.00 | 2.35% | 190,078,600 |
| Nov 27, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 16,221,800 |
| Nov 26, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 12,926,000 |
| Nov 25, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 10,751,400 |
| Nov 24, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 16,846,300 |
| Nov 21, 2025 | 89.00 | 91.00 | 87.00 | 87.00 | 87.00 | -2.25% | 25,232,900 |
| Nov 20, 2025 | 90.00 | 92.00 | 87.00 | 89.00 | 89.00 | -1.11% | 110,125,300 |
| Nov 19, 2025 | 85.00 | 95.00 | 84.00 | 90.00 | 90.00 | 5.88% | 230,362,900 |
| Nov 18, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 5,327,500 |
| Nov 17, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 3,680,200 |
| Nov 14, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 10,381,500 |
| Nov 13, 2025 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.15% | 36,577,400 |
| Nov 12, 2025 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 21,249,100 |
| Nov 11, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 4,310,000 |
| Nov 10, 2025 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 2.38% | 49,633,000 |
| Nov 7, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 7,478,900 |
| Nov 6, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 5,552,700 |
| Nov 5, 2025 | 85.00 | 89.00 | 83.00 | 84.00 | 84.00 | -1.18% | 41,078,400 |
| Nov 4, 2025 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 8,472,100 |
| Nov 3, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 3,637,500 |
| Oct 31, 2025 | 86.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 11,888,600 |
| Oct 30, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2.38% | 6,288,300 |
| Oct 29, 2025 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,521,600 |
| Oct 28, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 3,695,300 |
| Oct 27, 2025 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -2.30% | 15,741,300 |
| Oct 24, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 8,829,200 |
| Oct 23, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 15,891,200 |
| Oct 22, 2025 | 84.00 | 93.00 | 83.00 | 87.00 | 87.00 | 3.57% | 52,265,300 |
| Oct 21, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 5,480,200 |
| Oct 20, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 6,821,000 |
| Oct 17, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 5,040,500 |
| Oct 16, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 8,099,700 |
| Oct 15, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 9,558,900 |
| Oct 14, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 15,181,800 |
| Oct 13, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 10,885,200 |
| Oct 10, 2025 | 89.00 | 91.00 | 86.00 | 86.00 | 86.00 | -2.27% | 13,009,100 |
| Oct 9, 2025 | 85.00 | 92.00 | 84.00 | 88.00 | 88.00 | 3.53% | 40,517,200 |
| Oct 8, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 7,417,400 |
| Oct 7, 2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -4.55% | 25,606,700 |
| Oct 6, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 12,553,100 |
| Oct 3, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 8,297,000 |
| Oct 2, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 19,274,200 |
| Oct 1, 2025 | 88.00 | 95.00 | 87.00 | 93.00 | 93.00 | 5.68% | 113,143,100 |
| Sep 30, 2025 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 10,143,600 |