Jakarta - Delayed Quote IDR

PT. Jasnita Telekomindo Tbk (JAST.JK)

Compare
62.00
-2.00
(-3.12%)
At close: 4:11:00 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 65.00 66.00 59.00 62.00 62.00 11,802,300
Jan 10, 2025 63.00 67.00 63.00 64.00 64.00 5,914,700
Jan 9, 2025 70.00 70.00 63.00 63.00 63.00 18,050,400
Jan 8, 2025 62.00 72.00 61.00 71.00 71.00 62,865,700
Jan 7, 2025 64.00 64.00 61.00 61.00 61.00 7,176,300
Jan 6, 2025 63.00 67.00 61.00 63.00 63.00 26,881,900
Jan 3, 2025 66.00 67.00 62.00 63.00 63.00 16,327,700
Jan 2, 2025 70.00 72.00 63.00 67.00 67.00 23,788,200
Dec 30, 2024 71.00 84.00 67.00 69.00 69.00 75,926,700
Dec 27, 2024 91.00 99.00 71.00 71.00 71.00 223,454,900
Dec 24, 2024 63.00 76.00 61.00 76.00 76.00 164,971,600
Dec 23, 2024 52.00 57.00 50.00 57.00 57.00 7,151,700
Dec 20, 2024 52.00 52.00 50.00 51.00 51.00 655,700
Dec 19, 2024 53.00 53.00 50.00 50.00 50.00 1,231,500
Dec 18, 2024 51.00 52.00 50.00 52.00 52.00 1,548,900
Dec 17, 2024 52.00 52.00 50.00 51.00 51.00 1,412,300
Dec 16, 2024 52.00 52.00 50.00 52.00 52.00 1,544,600
Dec 13, 2024 53.00 53.00 50.00 52.00 52.00 3,124,000
Dec 12, 2024 54.00 56.00 52.00 53.00 53.00 1,833,900
Dec 11, 2024 53.00 54.00 51.00 53.00 53.00 3,624,100
Dec 10, 2024 53.00 53.00 52.00 53.00 53.00 1,259,000
Dec 9, 2024 55.00 56.00 52.00 53.00 53.00 2,574,900
Dec 6, 2024 54.00 59.00 52.00 54.00 54.00 7,575,400
Dec 5, 2024 52.00 57.00 51.00 53.00 53.00 11,240,700
Dec 4, 2024 53.00 53.00 51.00 52.00 52.00 898,300
Dec 3, 2024 53.00 55.00 50.00 53.00 53.00 4,835,800
Dec 2, 2024 59.00 62.00 51.00 53.00 53.00 9,188,200
Nov 29, 2024 60.00 73.00 55.00 58.00 58.00 48,949,300
Nov 28, 2024 57.00 57.00 56.00 56.00 56.00 770,400
Nov 26, 2024 53.00 55.00 53.00 55.00 55.00 77,600
Nov 25, 2024 54.00 54.00 53.00 53.00 53.00 1,131,900
Nov 22, 2024 56.00 56.00 55.00 55.00 55.00 81,700
Nov 21, 2024 55.00 56.00 55.00 56.00 56.00 52,900
Nov 20, 2024 56.00 56.00 56.00 56.00 56.00 36,200
Nov 19, 2024 56.00 56.00 56.00 56.00 56.00 36,300
Nov 18, 2024 54.00 56.00 54.00 56.00 56.00 208,800
Nov 15, 2024 55.00 55.00 55.00 55.00 55.00 36,500
Nov 14, 2024 54.00 55.00 54.00 55.00 55.00 410,200
Nov 13, 2024 54.00 55.00 54.00 55.00 55.00 187,000
Nov 12, 2024 54.00 54.00 54.00 54.00 54.00 10,600
Nov 11, 2024 56.00 56.00 54.00 55.00 55.00 138,600
Nov 8, 2024 55.00 56.00 54.00 56.00 56.00 135,000
Nov 7, 2024 56.00 56.00 55.00 55.00 55.00 60,300
Nov 6, 2024 55.00 55.00 54.00 54.00 54.00 90,000
Nov 5, 2024 54.00 55.00 54.00 55.00 55.00 189,100
Nov 4, 2024 53.00 55.00 53.00 55.00 55.00 104,800
Nov 1, 2024 55.00 55.00 54.00 54.00 54.00 146,500
Oct 31, 2024 56.00 56.00 55.00 56.00 56.00 20,200
Oct 30, 2024 55.00 56.00 54.00 56.00 56.00 68,700
Oct 29, 2024 54.00 55.00 54.00 55.00 55.00 182,400
Oct 28, 2024 55.00 55.00 54.00 55.00 55.00 167,200
Oct 25, 2024 56.00 56.00 55.00 55.00 55.00 800
Oct 24, 2024 56.00 56.00 56.00 56.00 56.00 154,400
Oct 23, 2024 56.00 57.00 56.00 56.00 56.00 125,200
Oct 22, 2024 56.00 56.00 56.00 56.00 56.00 452,600
Oct 21, 2024 55.00 55.00 55.00 55.00 55.00 180,300
Oct 18, 2024 55.00 55.00 55.00 55.00 55.00 61,600
Oct 17, 2024 55.00 55.00 55.00 55.00 55.00 414,000
Oct 16, 2024 55.00 55.00 55.00 55.00 55.00 200,200
Oct 15, 2024 55.00 55.00 54.00 55.00 55.00 282,400
Oct 14, 2024 55.00 55.00 55.00 55.00 55.00 113,400
Oct 11, 2024 55.00 55.00 54.00 54.00 54.00 191,000
Oct 10, 2024 55.00 55.00 55.00 55.00 55.00 59,900
Oct 9, 2024 55.00 56.00 55.00 56.00 56.00 26,900
Oct 8, 2024 53.00 54.00 53.00 54.00 54.00 140,200
Oct 7, 2024 55.00 55.00 53.00 53.00 53.00 450,500
Oct 4, 2024 55.00 55.00 55.00 55.00 55.00 345,500
Oct 3, 2024 56.00 56.00 55.00 55.00 55.00 337,000
Oct 2, 2024 56.00 56.00 56.00 56.00 56.00 20,300
Oct 1, 2024 56.00 56.00 56.00 56.00 56.00 580,200
Sep 30, 2024 57.00 57.00 56.00 56.00 56.00 134,500
Sep 27, 2024 57.00 57.00 57.00 57.00 57.00 73,000
Sep 26, 2024 56.00 56.00 56.00 56.00 56.00 318,600
Sep 25, 2024 56.00 57.00 56.00 57.00 57.00 166,500
Sep 24, 2024 55.00 56.00 55.00 56.00 56.00 441,600
Sep 23, 2024 55.00 55.00 55.00 55.00 55.00 350,200
Sep 20, 2024 56.00 56.00 55.00 55.00 55.00 388,100
Sep 19, 2024 56.00 56.00 56.00 56.00 56.00 158,100
Sep 18, 2024 56.00 56.00 56.00 56.00 56.00 203,500
Sep 17, 2024 56.00 57.00 56.00 57.00 57.00 202,200
Sep 13, 2024 57.00 57.00 56.00 56.00 56.00 213,500
Sep 12, 2024 57.00 57.00 56.00 56.00 56.00 589,100
Sep 11, 2024 57.00 57.00 56.00 57.00 57.00 182,100
Sep 10, 2024 58.00 58.00 57.00 57.00 57.00 1,389,200
Sep 9, 2024 57.00 58.00 56.00 58.00 58.00 620,300
Sep 6, 2024 57.00 57.00 56.00 56.00 56.00 1,511,300
Sep 5, 2024 58.00 58.00 56.00 58.00 58.00 1,049,500
Sep 4, 2024 58.00 58.00 57.00 58.00 58.00 1,322,600
Sep 3, 2024 56.00 57.00 56.00 57.00 57.00 653,500
Sep 2, 2024 57.00 57.00 55.00 55.00 55.00 3,084,900
Aug 30, 2024 58.00 58.00 56.00 56.00 56.00 1,846,600
Aug 29, 2024 55.00 57.00 55.00 57.00 57.00 2,006,400
Aug 28, 2024 53.00 55.00 53.00 55.00 55.00 1,629,200
Aug 27, 2024 53.00 53.00 53.00 53.00 53.00 1,240,200
Aug 26, 2024 53.00 53.00 53.00 53.00 53.00 700,700
Aug 23, 2024 53.00 53.00 52.00 52.00 52.00 473,200
Aug 22, 2024 52.00 53.00 52.00 53.00 53.00 615,100
Aug 21, 2024 51.00 52.00 51.00 52.00 52.00 861,100
Aug 20, 2024 51.00 52.00 51.00 52.00 52.00 468,200
Aug 19, 2024 51.00 51.00 51.00 51.00 51.00 522,700
Aug 16, 2024 51.00 51.00 50.00 50.00 50.00 1,066,000
Aug 15, 2024 49.00 50.00 49.00 50.00 50.00 363,000
Aug 14, 2024 49.00 49.00 48.00 48.00 48.00 408,400
Aug 13, 2024 48.00 48.00 47.00 47.00 47.00 366,600
Aug 12, 2024 44.00 47.00 44.00 46.00 46.00 172,500
Aug 9, 2024 44.00 44.00 44.00 44.00 44.00 107,800
Aug 8, 2024 42.00 45.00 42.00 45.00 45.00 206,800
Aug 7, 2024 40.00 42.00 40.00 42.00 42.00 249,000
Aug 6, 2024 40.00 40.00 40.00 40.00 40.00 209,100
Aug 5, 2024 40.00 40.00 40.00 40.00 40.00 469,700
Aug 2, 2024 44.00 44.00 44.00 44.00 44.00 37,500
Aug 1, 2024 44.00 44.00 44.00 44.00 44.00 207,500
Jul 31, 2024 45.00 45.00 45.00 45.00 45.00 211,200
Jul 30, 2024 47.00 47.00 46.00 46.00 46.00 38,300
Jul 29, 2024 44.00 47.00 44.00 47.00 47.00 519,500
Jul 26, 2024 42.00 45.00 42.00 45.00 45.00 176,100
Jul 25, 2024 43.00 46.00 43.00 46.00 46.00 124,500
Jul 24, 2024 44.00 44.00 43.00 43.00 43.00 183,300
Jul 23, 2024 45.00 45.00 44.00 44.00 44.00 1,286,700
Jul 22, 2024 46.00 46.00 45.00 45.00 45.00 1,241,700
Jul 19, 2024 48.00 48.00 47.00 47.00 47.00 14,400
Jul 18, 2024 48.00 48.00 46.00 48.00 48.00 182,600
Jul 17, 2024 47.00 48.00 46.00 48.00 48.00 226,000
Jul 16, 2024 47.00 48.00 47.00 48.00 48.00 611,600
Jul 15, 2024 48.00 48.00 48.00 48.00 48.00 2,900
Jul 12, 2024 48.00 48.00 48.00 48.00 48.00 3,500
Jul 11, 2024 47.00 48.00 47.00 48.00 48.00 1,467,300
Jul 10, 2024 49.00 49.00 47.00 47.00 47.00 477,900
Jul 9, 2024 50.00 50.00 49.00 50.00 50.00 526,500
Jul 8, 2024 53.00 53.00 50.00 50.00 50.00 1,062,700
Jul 5, 2024 50.00 52.00 50.00 52.00 52.00 2,464,300
Jul 4, 2024 48.00 49.00 48.00 49.00 49.00 256,200
Jul 3, 2024 46.00 48.00 46.00 48.00 48.00 509,200
Jul 2, 2024 44.00 44.00 44.00 44.00 44.00 449,700
Jul 1, 2024 40.00 40.00 40.00 40.00 40.00 1,318,700
Jun 28, 2024 37.00 37.00 37.00 37.00 37.00 1,334,600
Jun 27, 2024 35.00 35.00 34.00 34.00 34.00 931,100
Jun 26, 2024 32.00 32.00 31.00 32.00 32.00 14,000
Jun 25, 2024 32.00 32.00 31.00 32.00 32.00 247,400
Jun 24, 2024 33.00 33.00 32.00 32.00 32.00 798,000
Jun 21, 2024 31.00 31.00 31.00 31.00 31.00 801,100
Jun 20, 2024 31.00 32.00 30.00 31.00 31.00 761,000
Jun 19, 2024 31.00 31.00 31.00 31.00 31.00 753,300
Jun 14, 2024 33.00 33.00 31.00 31.00 31.00 102,400
Jun 13, 2024 33.00 34.00 33.00 34.00 34.00 474,500
Jun 12, 2024 32.00 32.00 32.00 32.00 32.00 575,300
Jun 11, 2024 32.00 32.00 32.00 32.00 32.00 558,500
Jun 10, 2024 31.00 31.00 31.00 31.00 31.00 1,653,600
Jun 7, 2024 30.00 31.00 30.00 31.00 31.00 2,680,700
Jun 6, 2024 32.00 33.00 32.00 32.00 32.00 2,717,100
Jun 5, 2024 34.00 34.00 34.00 34.00 34.00 9,519,700
Jun 4, 2024 37.00 37.00 37.00 37.00 37.00 125,200
Jun 3, 2024 41.00 41.00 41.00 41.00 41.00 532,100
May 31, 2024 45.00 45.00 45.00 45.00 45.00 529,300
May 30, 2024 50.00 50.00 50.00 50.00 50.00 12,700
May 29, 2024 50.00 50.00 50.00 50.00 50.00 804,100
May 28, 2024 50.00 51.00 50.00 50.00 50.00 434,000
May 27, 2024 50.00 50.00 50.00 50.00 50.00 2,700
May 22, 2024 50.00 50.00 50.00 50.00 50.00 1,500
May 21, 2024 50.00 50.00 50.00 50.00 50.00 6,300
May 20, 2024 50.00 50.00 50.00 50.00 50.00 511,900
May 17, 2024 50.00 50.00 50.00 50.00 50.00 431,300
May 16, 2024 50.00 50.00 50.00 50.00 50.00 100
May 15, 2024 50.00 50.00 50.00 50.00 50.00 35,000
May 14, 2024 50.00 50.00 50.00 50.00 50.00 3,500
May 13, 2024 50.00 50.00 50.00 50.00 50.00 14,000
May 8, 2024 50.00 50.00 50.00 50.00 50.00 4,400
May 7, 2024 50.00 50.00 50.00 50.00 50.00 10,800
May 6, 2024 50.00 50.00 50.00 50.00 50.00 1,800
May 3, 2024 50.00 50.00 50.00 50.00 50.00 3,700
May 2, 2024 50.00 50.00 50.00 50.00 50.00 200
Apr 30, 2024 50.00 50.00 50.00 50.00 50.00 6,200
Apr 29, 2024 50.00 50.00 50.00 50.00 50.00 36,200
Apr 26, 2024 50.00 50.00 50.00 50.00 50.00 1,000
Apr 25, 2024 50.00 50.00 50.00 50.00 50.00 5,600
Apr 24, 2024 50.00 50.00 50.00 50.00 50.00 -
Apr 23, 2024 50.00 50.00 50.00 50.00 50.00 200
Apr 22, 2024 50.00 50.00 50.00 50.00 50.00 56,600
Apr 19, 2024 50.00 50.00 50.00 50.00 50.00 49,200
Apr 18, 2024 50.00 50.00 50.00 50.00 50.00 262,300
Apr 17, 2024 50.00 50.00 50.00 50.00 50.00 18,000
Apr 16, 2024 50.00 50.00 50.00 50.00 50.00 15,600
Apr 5, 2024 50.00 50.00 50.00 50.00 50.00 22,000
Apr 4, 2024 50.00 50.00 50.00 50.00 50.00 300
Apr 3, 2024 50.00 50.00 50.00 50.00 50.00 1,500
Apr 2, 2024 50.00 50.00 50.00 50.00 50.00 -
Apr 1, 2024 50.00 50.00 50.00 50.00 50.00 2,000
Mar 28, 2024 50.00 50.00 50.00 50.00 50.00 1,002,700
Mar 27, 2024 50.00 50.00 50.00 50.00 50.00 7,800
Mar 26, 2024 50.00 50.00 50.00 50.00 50.00 13,000
Mar 25, 2024 50.00 50.00 50.00 50.00 50.00 6,200
Mar 22, 2024 50.00 50.00 50.00 50.00 50.00 316,200
Mar 21, 2024 50.00 50.00 50.00 50.00 50.00 3,700
Mar 20, 2024 50.00 50.00 50.00 50.00 50.00 11,600
Mar 19, 2024 50.00 50.00 50.00 50.00 50.00 2,300
Mar 18, 2024 50.00 50.00 50.00 50.00 50.00 22,900
Mar 15, 2024 50.00 50.00 50.00 50.00 50.00 64,800
Mar 14, 2024 50.00 50.00 50.00 50.00 50.00 4,800
Mar 13, 2024 50.00 50.00 50.00 50.00 50.00 59,600
Mar 8, 2024 50.00 50.00 50.00 50.00 50.00 19,900
Mar 7, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 6, 2024 50.00 50.00 50.00 50.00 50.00 700
Mar 5, 2024 50.00 50.00 50.00 50.00 50.00 5,300
Mar 4, 2024 50.00 50.00 50.00 50.00 50.00 16,600
Mar 1, 2024 50.00 51.00 50.00 50.00 50.00 212,900
Feb 29, 2024 50.00 51.00 50.00 50.00 50.00 1,370,400
Feb 28, 2024 50.00 50.00 50.00 50.00 50.00 52,800
Feb 27, 2024 50.00 50.00 50.00 50.00 50.00 31,500
Feb 26, 2024 50.00 50.00 50.00 50.00 50.00 32,300
Feb 23, 2024 50.00 50.00 50.00 50.00 50.00 43,600
Feb 22, 2024 50.00 50.00 50.00 50.00 50.00 5,400
Feb 21, 2024 50.00 50.00 50.00 50.00 50.00 200
Feb 20, 2024 50.00 50.00 50.00 50.00 50.00 75,500
Feb 19, 2024 50.00 50.00 50.00 50.00 50.00 17,800
Feb 16, 2024 50.00 50.00 50.00 50.00 50.00 1,200
Feb 15, 2024 50.00 50.00 50.00 50.00 50.00 14,800
Feb 13, 2024 50.00 50.00 50.00 50.00 50.00 105,100
Feb 12, 2024 50.00 50.00 50.00 50.00 50.00 7,700
Feb 7, 2024 50.00 50.00 50.00 50.00 50.00 24,600
Feb 6, 2024 50.00 50.00 50.00 50.00 50.00 3,300
Feb 5, 2024 50.00 50.00 50.00 50.00 50.00 18,200
Feb 2, 2024 50.00 51.00 50.00 50.00 50.00 282,300
Feb 1, 2024 50.00 51.00 50.00 50.00 50.00 271,000
Jan 31, 2024 50.00 50.00 50.00 50.00 50.00 70,300
Jan 30, 2024 50.00 50.00 50.00 50.00 50.00 105,900
Jan 29, 2024 50.00 50.00 50.00 50.00 50.00 32,400
Jan 26, 2024 50.00 50.00 50.00 50.00 50.00 17,800
Jan 25, 2024 51.00 51.00 50.00 50.00 50.00 1,444,200
Jan 24, 2024 51.00 51.00 50.00 51.00 51.00 3,543,400
Jan 23, 2024 51.00 51.00 50.00 51.00 51.00 1,106,700
Jan 22, 2024 51.00 51.00 50.00 51.00 51.00 513,900
Jan 19, 2024 50.00 51.00 50.00 51.00 51.00 80,300
Jan 18, 2024 51.00 51.00 50.00 51.00 51.00 1,670,400
Jan 17, 2024 51.00 51.00 50.00 51.00 51.00 397,500
Jan 16, 2024 50.00 51.00 50.00 51.00 51.00 238,200
Jan 15, 2024 50.00 51.00 50.00 50.00 50.00 501,700