PT Jasnita Telekomindo Tbk JAST

IDX · Indonesia · Communications

IDR 83.00-8.00 (-8.79%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 83.00	-8.79%	IDR 95.00	IDR 97.00	IDR 83.00	91.67M
2026-09-30	IDR 91.00	+10.98%	IDR 82.00	IDR 100.00	IDR 81.00	72.17M
2026-09-29	IDR 82.00	+3.80%	IDR 79.00	IDR 82.00	IDR 78.00	4.27M
2026-09-28	IDR 79.00	-3.66%	IDR 82.00	IDR 82.00	IDR 75.00	7.38M
2026-09-25	IDR 82.00	-10.87%	IDR 92.00	IDR 92.00	IDR 79.00	25.84M
2026-09-24	IDR 92.00	+5.75%	IDR 89.00	IDR 96.00	IDR 87.00	41.37M
2026-09-23	IDR 87.00	+1.16%	IDR 86.00	IDR 89.00	IDR 86.00	2.17M
2026-09-22	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 85.00	6.95M
2026-09-21	IDR 89.00	0.00%	IDR 89.00	IDR 93.00	IDR 87.00	8.33M
2026-09-18	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 87.00	3.78M
2026-09-17	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 87.00	3.54M
2026-09-16	IDR 88.00	-2.22%	IDR 91.00	IDR 91.00	IDR 88.00	5.19M
2026-09-15	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 87.00	17.54M
2026-09-14	IDR 91.00	-1.09%	IDR 91.00	IDR 93.00	IDR 89.00	6.37M
2026-09-11	IDR 92.00	-2.13%	IDR 93.00	IDR 93.00	IDR 88.00	13.41M
2026-09-10	IDR 94.00	-3.09%	IDR 98.00	IDR 98.00	IDR 93.00	12.84M
2026-09-09	IDR 97.00	0.00%	IDR 98.00	IDR 99.00	IDR 96.00	11.74M
2026-09-08	IDR 97.00	+2.11%	IDR 95.00	IDR 99.00	IDR 95.00	31.01M
2026-09-07	IDR 95.00	+1.06%	IDR 94.00	IDR 97.00	IDR 94.00	13.82M
2026-09-04	IDR 94.00	-2.08%	IDR 96.00	IDR 97.00	IDR 94.00	15.09M
2026-09-03	IDR 96.00	+3.23%	IDR 93.00	IDR 102.00	IDR 92.00	74.39M
2026-09-02	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 92.00	12.96M
2026-09-01	IDR 94.00	0.00%	IDR 94.00	IDR 95.00	IDR 92.00	19.32M
2026-08-31	IDR 94.00	-2.08%	IDR 97.00	IDR 97.00	IDR 93.00	20.56M
2026-08-28	IDR 96.00	-4.95%	IDR 102.00	IDR 103.00	IDR 96.00	43.42M
2026-08-27	IDR 101.00	-9.01%	IDR 112.00	IDR 120.00	IDR 98.00	542.14M
2026-08-26	IDR 111.00	+21.98%	IDR 90.00	IDR 115.00	IDR 83.00	435.32M
2026-08-24	IDR 91.00	+8.33%	IDR 84.00	IDR 99.00	IDR 83.00	236.58M
2026-08-21	IDR 84.00	+1.20%	IDR 83.00	IDR 85.00	IDR 82.00	3.88M
2026-08-20	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	3.12M
2026-08-19	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 81.00	3.04M
2026-08-18	IDR 83.00	0.00%	IDR 83.00	IDR 86.00	IDR 82.00	5.66M
2026-08-14	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	3.91M
2026-08-13	IDR 83.00	0.00%	IDR 83.00	IDR 88.00	IDR 82.00	15.35M
2026-08-12	IDR 83.00	+1.22%	IDR 82.00	IDR 85.00	IDR 82.00	9.34M
2026-08-11	IDR 82.00	-3.53%	IDR 85.00	IDR 92.00	IDR 82.00	57.52M
2026-08-10	IDR 85.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	2.67M
2026-08-07	IDR 85.00	+1.19%	IDR 84.00	IDR 86.00	IDR 83.00	4.28M
2026-08-06	IDR 84.00	0.00%	IDR 83.00	IDR 85.00	IDR 83.00	3.26M
2026-08-05	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 83.00	2.79M
2026-08-04	IDR 84.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	2.52M
2026-08-03	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	1.72M
2026-07-31	IDR 84.00	+2.44%	IDR 82.00	IDR 85.00	IDR 81.00	3.09M
2026-07-30	IDR 82.00	-1.20%	IDR 81.00	IDR 83.00	IDR 81.00	1.68M
2026-07-29	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 81.00	3.17M
2026-07-28	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	2.03M
2026-07-27	IDR 83.00	+1.22%	IDR 83.00	IDR 85.00	IDR 82.00	3.96M
2026-07-24	IDR 82.00	-2.38%	IDR 84.00	IDR 84.00	IDR 82.00	7.60M
2026-07-23	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 84.00	5.84M
2026-07-22	IDR 85.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	4.90M
2026-07-21	IDR 85.00	0.00%	IDR 85.00	IDR 88.00	IDR 84.00	11.00M
2026-07-20	IDR 85.00	+1.19%	IDR 84.00	IDR 88.00	IDR 83.00	8.39M
2026-07-17	IDR 84.00	-1.18%	IDR 86.00	IDR 87.00	IDR 84.00	6.38M
2026-07-16	IDR 85.00	-1.16%	IDR 85.00	IDR 89.00	IDR 84.00	13.56M
2026-07-15	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	11.69M
2026-07-14	IDR 85.00	0.00%	IDR 86.00	IDR 86.00	IDR 83.00	7.48M
2026-07-13	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 83.00	16.37M
2026-07-10	IDR 86.00	-8.51%	IDR 102.00	IDR 103.00	IDR 83.00	89.83M
2026-07-09	IDR 94.00	+22.08%	IDR 91.00	IDR 100.00	IDR 86.00	179.14M
2026-07-08	IDR 77.00	-3.75%	IDR 80.00	IDR 82.00	IDR 77.00	3.81M
2026-07-07	IDR 80.00	+3.90%	IDR 77.00	IDR 82.00	IDR 76.00	2.28M
2026-07-06	IDR 77.00	+1.32%	IDR 76.00	IDR 78.00	IDR 75.00	1.93M
2026-07-03	IDR 76.00	+2.70%	IDR 74.00	IDR 77.00	IDR 72.00	2.00M
2026-07-02	IDR 74.00	+4.23%	IDR 72.00	IDR 77.00	IDR 72.00	5.14M
2026-07-01	IDR 71.00	-1.39%	IDR 73.00	IDR 74.00	IDR 71.00	2.93M
2026-06-30	IDR 72.00	-5.26%	IDR 76.00	IDR 78.00	IDR 72.00	1.66M
2026-06-29	IDR 76.00	0.00%	IDR 76.00	IDR 79.00	IDR 76.00	820.30K
2026-06-26	IDR 76.00	-2.56%	IDR 78.00	IDR 80.00	IDR 75.00	1.24M
2026-06-25	IDR 78.00	0.00%	IDR 76.00	IDR 81.00	IDR 75.00	2.12M
2026-06-24	IDR 78.00	-4.88%	IDR 85.00	IDR 85.00	IDR 76.00	8.18M
2026-06-23	IDR 82.00	-2.38%	IDR 85.00	IDR 91.00	IDR 80.00	19.48M
2026-06-22	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 82.00	15.15M
2026-06-19	IDR 85.00	-7.61%	IDR 85.00	IDR 87.00	IDR 84.00	24.94M
2026-06-18	IDR 92.00	+15.00%	IDR 78.00	IDR 98.00	IDR 77.00	79.85M
2026-06-17	IDR 80.00	0.00%	IDR 79.00	IDR 84.00	IDR 76.00	15.91M
2026-06-15	IDR 80.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	2.60M
2026-06-12	IDR 80.00	+9.59%	IDR 73.00	IDR 81.00	IDR 73.00	10.49M
2026-06-11	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	913.00K
2026-06-10	IDR 73.00	-1.35%	IDR 76.00	IDR 76.00	IDR 72.00	2.15M
2026-06-09	IDR 74.00	+5.71%	IDR 70.00	IDR 79.00	IDR 68.00	2.94M
2026-06-08	IDR 70.00	-12.50%	IDR 78.00	IDR 78.00	IDR 68.00	6.50M
2026-06-05	IDR 80.00	0.00%	IDR 80.00	IDR 89.00	IDR 77.00	1.93M
2026-06-04	IDR 80.00	+1.27%	IDR 77.00	IDR 93.00	IDR 72.00	15.77M
2026-06-03	IDR 79.00	-8.14%	IDR 85.00	IDR 86.00	IDR 74.00	3.08M
2026-06-02	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 85.00	1.22M
2026-05-29	IDR 88.00	0.00%	IDR 88.00	IDR 90.00	IDR 85.00	1.71M
2026-05-28	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0
2026-05-27	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0
2026-05-26	IDR 88.00	-2.22%	IDR 90.00	IDR 94.00	IDR 85.00	3.05M
2026-05-25	IDR 90.00	+9.76%	IDR 83.00	IDR 91.00	IDR 82.00	5.97M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 83.00	-8.79%	IDR 95.00	IDR 97.00	IDR 83.00	91.67M
2026-09-30	IDR 91.00	+10.98%	IDR 82.00	IDR 100.00	IDR 81.00	72.17M
2026-09-29	IDR 82.00	+3.80%	IDR 79.00	IDR 82.00	IDR 78.00	4.27M
2026-09-28	IDR 79.00	-3.66%	IDR 82.00	IDR 82.00	IDR 75.00	7.38M
2026-09-25	IDR 82.00	-10.87%	IDR 92.00	IDR 92.00	IDR 79.00	25.84M
2026-09-24	IDR 92.00	+5.75%	IDR 89.00	IDR 96.00	IDR 87.00	41.37M
2026-09-23	IDR 87.00	+1.16%	IDR 86.00	IDR 89.00	IDR 86.00	2.17M
2026-09-22	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 85.00	6.95M
2026-09-21	IDR 89.00	0.00%	IDR 89.00	IDR 93.00	IDR 87.00	8.33M
2026-09-18	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 87.00	3.78M
2026-09-17	IDR 90.00	+2.27%	IDR 88.00	IDR 90.00	IDR 87.00	3.54M
2026-09-16	IDR 88.00	-2.22%	IDR 91.00	IDR 91.00	IDR 88.00	5.19M
2026-09-15	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 87.00	17.54M
2026-09-14	IDR 91.00	-1.09%	IDR 91.00	IDR 93.00	IDR 89.00	6.37M
2026-09-11	IDR 92.00	-2.13%	IDR 93.00	IDR 93.00	IDR 88.00	13.41M
2026-09-10	IDR 94.00	-3.09%	IDR 98.00	IDR 98.00	IDR 93.00	12.84M
2026-09-09	IDR 97.00	0.00%	IDR 98.00	IDR 99.00	IDR 96.00	11.74M
2026-09-08	IDR 97.00	+2.11%	IDR 95.00	IDR 99.00	IDR 95.00	31.01M
2026-09-07	IDR 95.00	+1.06%	IDR 94.00	IDR 97.00	IDR 94.00	13.82M
2026-09-04	IDR 94.00	-2.08%	IDR 96.00	IDR 97.00	IDR 94.00	15.09M
2026-09-03	IDR 96.00	+3.23%	IDR 93.00	IDR 102.00	IDR 92.00	74.39M
2026-09-02	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 92.00	12.96M
2026-09-01	IDR 94.00	0.00%	IDR 94.00	IDR 95.00	IDR 92.00	19.32M
2026-08-31	IDR 94.00	-2.08%	IDR 97.00	IDR 97.00	IDR 93.00	20.56M
2026-08-28	IDR 96.00	-4.95%	IDR 102.00	IDR 103.00	IDR 96.00	43.42M
2026-08-27	IDR 101.00	-9.01%	IDR 112.00	IDR 120.00	IDR 98.00	542.14M
2026-08-26	IDR 111.00	+21.98%	IDR 90.00	IDR 115.00	IDR 83.00	435.32M
2026-08-24	IDR 91.00	+8.33%	IDR 84.00	IDR 99.00	IDR 83.00	236.58M
2026-08-21	IDR 84.00	+1.20%	IDR 83.00	IDR 85.00	IDR 82.00	3.88M
2026-08-20	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	3.12M
2026-08-19	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 81.00	3.04M
2026-08-18	IDR 83.00	0.00%	IDR 83.00	IDR 86.00	IDR 82.00	5.66M
2026-08-14	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	3.91M
2026-08-13	IDR 83.00	0.00%	IDR 83.00	IDR 88.00	IDR 82.00	15.35M
2026-08-12	IDR 83.00	+1.22%	IDR 82.00	IDR 85.00	IDR 82.00	9.34M
2026-08-11	IDR 82.00	-3.53%	IDR 85.00	IDR 92.00	IDR 82.00	57.52M
2026-08-10	IDR 85.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	2.67M
2026-08-07	IDR 85.00	+1.19%	IDR 84.00	IDR 86.00	IDR 83.00	4.28M
2026-08-06	IDR 84.00	0.00%	IDR 83.00	IDR 85.00	IDR 83.00	3.26M
2026-08-05	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 83.00	2.79M
2026-08-04	IDR 84.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	2.52M
2026-08-03	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	1.72M
2026-07-31	IDR 84.00	+2.44%	IDR 82.00	IDR 85.00	IDR 81.00	3.09M
2026-07-30	IDR 82.00	-1.20%	IDR 81.00	IDR 83.00	IDR 81.00	1.68M
2026-07-29	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 81.00	3.17M
2026-07-28	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	2.03M
2026-07-27	IDR 83.00	+1.22%	IDR 83.00	IDR 85.00	IDR 82.00	3.96M
2026-07-24	IDR 82.00	-2.38%	IDR 84.00	IDR 84.00	IDR 82.00	7.60M
2026-07-23	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 84.00	5.84M
2026-07-22	IDR 85.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	4.90M
2026-07-21	IDR 85.00	0.00%	IDR 85.00	IDR 88.00	IDR 84.00	11.00M
2026-07-20	IDR 85.00	+1.19%	IDR 84.00	IDR 88.00	IDR 83.00	8.39M
2026-07-17	IDR 84.00	-1.18%	IDR 86.00	IDR 87.00	IDR 84.00	6.38M
2026-07-16	IDR 85.00	-1.16%	IDR 85.00	IDR 89.00	IDR 84.00	13.56M
2026-07-15	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	11.69M
2026-07-14	IDR 85.00	0.00%	IDR 86.00	IDR 86.00	IDR 83.00	7.48M
2026-07-13	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 83.00	16.37M
2026-07-10	IDR 86.00	-8.51%	IDR 102.00	IDR 103.00	IDR 83.00	89.83M
2026-07-09	IDR 94.00	+22.08%	IDR 91.00	IDR 100.00	IDR 86.00	179.14M
2026-07-08	IDR 77.00	-3.75%	IDR 80.00	IDR 82.00	IDR 77.00	3.81M
2026-07-07	IDR 80.00	+3.90%	IDR 77.00	IDR 82.00	IDR 76.00	2.28M
2026-07-06	IDR 77.00	+1.32%	IDR 76.00	IDR 78.00	IDR 75.00	1.93M
2026-07-03	IDR 76.00	+2.70%	IDR 74.00	IDR 77.00	IDR 72.00	2.00M
2026-07-02	IDR 74.00	+4.23%	IDR 72.00	IDR 77.00	IDR 72.00	5.14M
2026-07-01	IDR 71.00	-1.39%	IDR 73.00	IDR 74.00	IDR 71.00	2.93M
2026-06-30	IDR 72.00	-5.26%	IDR 76.00	IDR 78.00	IDR 72.00	1.66M
2026-06-29	IDR 76.00	0.00%	IDR 76.00	IDR 79.00	IDR 76.00	820.30K
2026-06-26	IDR 76.00	-2.56%	IDR 78.00	IDR 80.00	IDR 75.00	1.24M
2026-06-25	IDR 78.00	0.00%	IDR 76.00	IDR 81.00	IDR 75.00	2.12M
2026-06-24	IDR 78.00	-4.88%	IDR 85.00	IDR 85.00	IDR 76.00	8.18M
2026-06-23	IDR 82.00	-2.38%	IDR 85.00	IDR 91.00	IDR 80.00	19.48M
2026-06-22	IDR 84.00	-1.18%	IDR 85.00	IDR 88.00	IDR 82.00	15.15M
2026-06-19	IDR 85.00	-7.61%	IDR 85.00	IDR 87.00	IDR 84.00	24.94M
2026-06-18	IDR 92.00	+15.00%	IDR 78.00	IDR 98.00	IDR 77.00	79.85M
2026-06-17	IDR 80.00	0.00%	IDR 79.00	IDR 84.00	IDR 76.00	15.91M
2026-06-15	IDR 80.00	0.00%	IDR 81.00	IDR 82.00	IDR 79.00	2.60M
2026-06-12	IDR 80.00	+9.59%	IDR 73.00	IDR 81.00	IDR 73.00	10.49M
2026-06-11	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	913.00K
2026-06-10	IDR 73.00	-1.35%	IDR 76.00	IDR 76.00	IDR 72.00	2.15M
2026-06-09	IDR 74.00	+5.71%	IDR 70.00	IDR 79.00	IDR 68.00	2.94M
2026-06-08	IDR 70.00	-12.50%	IDR 78.00	IDR 78.00	IDR 68.00	6.50M
2026-06-05	IDR 80.00	0.00%	IDR 80.00	IDR 89.00	IDR 77.00	1.93M
2026-06-04	IDR 80.00	+1.27%	IDR 77.00	IDR 93.00	IDR 72.00	15.77M
2026-06-03	IDR 79.00	-8.14%	IDR 85.00	IDR 86.00	IDR 74.00	3.08M
2026-06-02	IDR 86.00	-2.27%	IDR 88.00	IDR 89.00	IDR 85.00	1.22M
2026-05-29	IDR 88.00	0.00%	IDR 88.00	IDR 90.00	IDR 85.00	1.71M
2026-05-28	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0
2026-05-27	IDR 88.00	0.00%	IDR 88.00	IDR 88.00	IDR 88.00	0
2026-05-26	IDR 88.00	-2.22%	IDR 90.00	IDR 94.00	IDR 85.00	3.05M
2026-05-25	IDR 90.00	+9.76%	IDR 83.00	IDR 91.00	IDR 82.00	5.97M