PT Jaya Konstruksi Manggala Pratama Tbk JKON
IDX · Indonesia · Industrial Services
IDR 79.00-1.00 (-1.25%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 79.00 | -1.25% | IDR 80.00 | IDR 80.00 | IDR 78.00 | 3.49M |
| 2026-09-30 | IDR 80.00 | 0.00% | IDR 79.00 | IDR 82.00 | IDR 79.00 | 3.50M |
| 2026-09-29 | IDR 80.00 | 0.00% | IDR 79.00 | IDR 80.00 | IDR 77.00 | 9.08M |
| 2026-09-28 | IDR 80.00 | +1.27% | IDR 79.00 | IDR 80.00 | IDR 78.00 |
| 5.27M |
| 2026-09-25 | IDR 79.00 | -1.25% | IDR 80.00 | IDR 81.00 | IDR 79.00 | 8.87M |
| 2026-09-24 | IDR 80.00 | -3.61% | IDR 83.00 | IDR 84.00 | IDR 79.00 | 20.58M |
| 2026-09-23 | IDR 83.00 | +1.22% | IDR 82.00 | IDR 83.00 | IDR 81.00 | 4.12M |
| 2026-09-22 | IDR 82.00 | -2.38% | IDR 84.00 | IDR 84.00 | IDR 81.00 | 8.06M |
| 2026-09-21 | IDR 84.00 | +2.44% | IDR 82.00 | IDR 84.00 | IDR 82.00 | 4.86M |
| 2026-09-18 | IDR 82.00 | -3.53% | IDR 84.00 | IDR 85.00 | IDR 82.00 | 14.55M |
| 2026-09-17 | IDR 85.00 | -1.16% | IDR 86.00 | IDR 86.00 | IDR 84.00 | 7.93M |
| 2026-09-16 | IDR 86.00 | +1.18% | IDR 84.00 | IDR 87.00 | IDR 84.00 | 5.69M |
| 2026-09-15 | IDR 85.00 | 0.00% | IDR 86.00 | IDR 86.00 | IDR 84.00 | 5.26M |
| 2026-09-14 | IDR 85.00 | 0.00% | IDR 85.00 | IDR 86.00 | IDR 83.00 | 17.41M |
| 2026-09-11 | IDR 85.00 | -2.30% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 13.59M |
| 2026-09-10 | IDR 87.00 | +1.16% | IDR 87.00 | IDR 88.00 | IDR 86.00 | 10.00M |
| 2026-09-09 | IDR 86.00 | -2.27% | IDR 89.00 | IDR 89.00 | IDR 86.00 | 19.57M |
| 2026-09-08 | IDR 88.00 | -1.12% | IDR 90.00 | IDR 90.00 | IDR 87.00 | 18.02M |
| 2026-09-07 | IDR 89.00 | +1.14% | IDR 89.00 | IDR 91.00 | IDR 87.00 | 35.45M |
| 2026-09-04 | IDR 88.00 | +2.33% | IDR 87.00 | IDR 92.00 | IDR 86.00 | 79.87M |
| 2026-09-03 | IDR 86.00 | +1.18% | IDR 86.00 | IDR 87.00 | IDR 85.00 | 14.18M |
| 2026-09-02 | IDR 85.00 | -2.30% | IDR 87.00 | IDR 87.00 | IDR 84.00 | 25.21M |
| 2026-09-01 | IDR 87.00 | +2.35% | IDR 86.00 | IDR 88.00 | IDR 85.00 | 18.99M |
| 2026-08-31 | IDR 85.00 | -1.16% | IDR 86.00 | IDR 87.00 | IDR 84.00 | 19.26M |
| 2026-08-28 | IDR 86.00 | -1.15% | IDR 88.00 | IDR 89.00 | IDR 85.00 | 22.06M |
| 2026-08-27 | IDR 87.00 | +1.16% | IDR 86.00 | IDR 88.00 | IDR 85.00 | 28.04M |
| 2026-08-26 | IDR 86.00 | 0.00% | IDR 86.00 | IDR 91.00 | IDR 85.00 | 98.75M |
| 2026-08-25 | IDR 86.00 | 0.00% | IDR 86.00 | IDR 86.00 | IDR 86.00 | 0 |
| 2026-08-24 | IDR 86.00 | -1.15% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 16.21M |
| 2026-08-21 | IDR 87.00 | +1.16% | IDR 87.00 | IDR 88.00 | IDR 86.00 | 13.80M |
| 2026-08-20 | IDR 86.00 | 0.00% | IDR 87.00 | IDR 88.00 | IDR 86.00 | 14.98M |
| 2026-08-19 | IDR 86.00 | 0.00% | IDR 87.00 | IDR 89.00 | IDR 85.00 | 47.08M |
| 2026-08-18 | IDR 86.00 | -1.15% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 14.62M |
| 2026-08-14 | IDR 87.00 | 0.00% | IDR 88.00 | IDR 88.00 | IDR 86.00 | 12.47M |
| 2026-08-13 | IDR 87.00 | 0.00% | IDR 88.00 | IDR 89.00 | IDR 86.00 | 13.72M |
| 2026-08-12 | IDR 87.00 | +2.35% | IDR 85.00 | IDR 90.00 | IDR 85.00 | 44.22M |
| 2026-08-11 | IDR 85.00 | -2.30% | IDR 87.00 | IDR 88.00 | IDR 84.00 | 34.26M |
| 2026-08-10 | IDR 87.00 | -3.33% | IDR 91.00 | IDR 91.00 | IDR 86.00 | 43.19M |
| 2026-08-07 | IDR 90.00 | +2.27% | IDR 89.00 | IDR 94.00 | IDR 88.00 | 157.09M |
| 2026-08-06 | IDR 88.00 | +4.76% | IDR 85.00 | IDR 90.00 | IDR 84.00 | 89.63M |
| 2026-08-05 | IDR 84.00 | -2.33% | IDR 86.00 | IDR 87.00 | IDR 84.00 | 36.69M |
| 2026-08-04 | IDR 86.00 | -3.37% | IDR 91.00 | IDR 102.00 | IDR 84.00 | 430.53M |
| 2026-08-03 | IDR 89.00 | +34.85% | IDR 71.00 | IDR 89.00 | IDR 71.00 | 588.23M |
| 2026-07-31 | IDR 66.00 | 0.00% | IDR 67.00 | IDR 67.00 | IDR 66.00 | 2.81M |
| 2026-07-30 | IDR 66.00 | +1.54% | IDR 65.00 | IDR 67.00 | IDR 65.00 | 1.37M |
| 2026-07-29 | IDR 65.00 | -1.52% | IDR 67.00 | IDR 67.00 | IDR 65.00 | 933.60K |
| 2026-07-28 | IDR 66.00 | 0.00% | IDR 66.00 | IDR 67.00 | IDR 66.00 | 1.29M |
| 2026-07-27 | IDR 66.00 | -2.94% | IDR 68.00 | IDR 68.00 | IDR 66.00 | 2.64M |
| 2026-07-24 | IDR 68.00 | -1.45% | IDR 69.00 | IDR 69.00 | IDR 67.00 | 2.39M |
| 2026-07-23 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 70.00 | IDR 68.00 | 3.08M |
| 2026-07-22 | IDR 68.00 | -1.45% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 2.09M |
| 2026-07-21 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 70.00 | IDR 68.00 | 3.23M |
| 2026-07-20 | IDR 68.00 | -1.45% | IDR 70.00 | IDR 70.00 | IDR 68.00 | 2.28M |
| 2026-07-17 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 1.79M |
| 2026-07-16 | IDR 69.00 | +2.99% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 1.30M |
| 2026-07-15 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 1.11M |
| 2026-07-14 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 69.00 | IDR 66.00 | 1.29M |
| 2026-07-13 | IDR 67.00 | +1.52% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 1.20M |
| 2026-07-10 | IDR 66.00 | 0.00% | IDR 66.00 | IDR 67.00 | IDR 66.00 | 831.80K |
| 2026-07-09 | IDR 66.00 | -2.94% | IDR 68.00 | IDR 69.00 | IDR 66.00 | 2.05M |
| 2026-07-08 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 70.00 | IDR 66.00 | 4.70M |
| 2026-07-07 | IDR 67.00 | +1.52% | IDR 66.00 | IDR 68.00 | IDR 66.00 | 2.89M |
| 2026-07-06 | IDR 66.00 | 0.00% | IDR 67.00 | IDR 67.00 | IDR 66.00 | 1.12M |
| 2026-07-03 | IDR 66.00 | +4.76% | IDR 63.00 | IDR 67.00 | IDR 63.00 | 2.69M |
| 2026-07-02 | IDR 63.00 | -1.56% | IDR 65.00 | IDR 66.00 | IDR 62.00 | 2.40M |
| 2026-07-01 | IDR 64.00 | -3.03% | IDR 66.00 | IDR 66.00 | IDR 64.00 | 863.10K |
| 2026-06-30 | IDR 66.00 | +1.54% | IDR 66.00 | IDR 67.00 | IDR 62.00 | 4.83M |
| 2026-06-29 | IDR 65.00 | -1.52% | IDR 66.00 | IDR 66.00 | IDR 65.00 | 744.50K |
| 2026-06-26 | IDR 66.00 | 0.00% | IDR 65.00 | IDR 66.00 | IDR 64.00 | 2.56M |
| 2026-06-25 | IDR 66.00 | +1.54% | IDR 66.00 | IDR 67.00 | IDR 65.00 | 1.43M |
| 2026-06-24 | IDR 65.00 | -1.52% | IDR 66.00 | IDR 67.00 | IDR 65.00 | 797.20K |
| 2026-06-23 | IDR 66.00 | 0.00% | IDR 66.00 | IDR 67.00 | IDR 65.00 | 748.20K |
| 2026-06-22 | IDR 66.00 | -1.49% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 1.56M |
| 2026-06-19 | IDR 67.00 | -1.47% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 1.60M |
| 2026-06-18 | IDR 68.00 | +3.03% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 802.30K |
| 2026-06-17 | IDR 66.00 | -1.49% | IDR 68.00 | IDR 69.00 | IDR 66.00 | 2.72M |
| 2026-06-15 | IDR 67.00 | -1.47% | IDR 69.00 | IDR 70.00 | IDR 67.00 | 3.61M |
| 2026-06-12 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 69.00 | IDR 65.00 | 3.21M |
| 2026-06-11 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 68.00 | IDR 66.00 | 1.80M |
| 2026-06-10 | IDR 68.00 | +3.03% | IDR 67.00 | IDR 68.00 | IDR 65.00 | 3.39M |
| 2026-06-09 | IDR 66.00 | +8.20% | IDR 60.00 | IDR 68.00 | IDR 60.00 | 4.18M |
| 2026-06-08 | IDR 61.00 | -6.15% | IDR 65.00 | IDR 65.00 | IDR 60.00 | 6.58M |
| 2026-06-05 | IDR 65.00 | -4.41% | IDR 68.00 | IDR 69.00 | IDR 63.00 | 6.12M |
| 2026-06-04 | IDR 68.00 | -1.45% | IDR 68.00 | IDR 70.00 | IDR 66.00 | 6.83M |
| 2026-06-03 | IDR 69.00 | -2.82% | IDR 71.00 | IDR 72.00 | IDR 68.00 | 6.21M |
| 2026-06-02 | IDR 71.00 | +1.43% | IDR 70.00 | IDR 71.00 | IDR 69.00 | 5.44M |
| 2026-05-29 | IDR 70.00 | -1.41% | IDR 71.00 | IDR 72.00 | IDR 70.00 | 4.25M |
| 2026-05-28 | IDR 71.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 71.00 | 0 |
| 2026-05-27 | IDR 71.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 71.00 | 0 |
| 2026-05-26 | IDR 71.00 | 0.00% | IDR 72.00 | IDR 72.00 | IDR 70.00 | 2.66M |