PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia
· Delayed Price · Currency is IDR 424.00
+8.00 (1.92%)
At close: Dec 5, 2025
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 416.00 | 424.00 | 412.00 | 424.00 | 424.00 | 1.92% | 1,836,400 |
| Dec 4, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 2,695,300 |
| Dec 3, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 491,700 |
| Dec 2, 2025 | 404.00 | 408.00 | 400.00 | 408.00 | 408.00 | 0.99% | 1,479,900 |
| Dec 1, 2025 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 492,900 |
| Nov 28, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.50% | 576,000 |
| Nov 27, 2025 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | 1,329,200 |
| Nov 26, 2025 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.01% | 1,545,400 |
| Nov 25, 2025 | 390.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.54% | 6,409,700 |
| Nov 24, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 921,000 |
| Nov 21, 2025 | 386.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.04% | 1,271,800 |
| Nov 20, 2025 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 651,500 |
| Nov 19, 2025 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 260,400 |
| Nov 18, 2025 | 386.00 | 386.00 | 380.00 | 386.00 | 386.00 | - | 6,273,000 |
| Nov 17, 2025 | 382.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.52% | 923,400 |
| Nov 14, 2025 | 380.00 | 384.00 | 374.00 | 384.00 | 384.00 | 0.52% | 2,930,300 |
| Nov 13, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 1,807,200 |
| Nov 12, 2025 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.06% | 1,147,500 |
| Nov 11, 2025 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.62% | 2,935,400 |
| Nov 10, 2025 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 3,738,200 |
| Nov 7, 2025 | 368.00 | 376.00 | 366.00 | 370.00 | 370.00 | 0.54% | 7,429,000 |
| Nov 6, 2025 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 1,268,800 |
| Nov 5, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -1.07% | 1,003,400 |
| Nov 4, 2025 | 370.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 858,900 |
| Nov 3, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 0.54% | 2,377,000 |
| Oct 31, 2025 | 368.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.54% | 2,478,200 |
| Oct 30, 2025 | 340.00 | 372.00 | 340.00 | 368.00 | 368.00 | 7.60% | 6,402,600 |
| Oct 29, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 905,500 |
| Oct 28, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 1,065,200 |
| Oct 27, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 539,000 |
| Oct 24, 2025 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.81% | 2,843,400 |
| Oct 23, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 412,300 |
| Oct 22, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 263,100 |
| Oct 21, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 450,700 |
| Oct 20, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 95,700 |
| Oct 17, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | -0.60% | 736,900 |
| Oct 16, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 9,400 |
| Oct 15, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.61% | 1,220,900 |
| Oct 14, 2025 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.61% | 2,296,100 |
| Oct 13, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 549,900 |
| Oct 10, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | -0.60% | 583,800 |
| Oct 9, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 55,600 |
| Oct 8, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 364,100 |
| Oct 7, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 494,400 |
| Oct 6, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 523,700 |
| Oct 3, 2025 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.21% | 766,500 |
| Oct 2, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | -0.60% | 236,100 |
| Oct 1, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 296,700 |
| Sep 30, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 1,638,400 |
| Sep 29, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 469,200 |