PT Jasuindo Tiga Perkasa Tbk JTPE
IDX · Indonesia · Commercial Services
IDR 585.00+10.00 (+1.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 575.00 | 0.00% | IDR 575.00 | IDR 585.00 | IDR 575.00 | 570.50K |
| 2026-10-01 | IDR 575.00 | 0.00% | IDR 575.00 | IDR 580.00 | IDR 570.00 | 998.00K |
| 2026-09-30 | IDR 575.00 | -1.71% | IDR 585.00 | IDR 590.00 | IDR 570.00 | 1.29M |
| 2026-09-29 | IDR 585.00 | 0.00% | IDR 585.00 | IDR 590.00 | IDR 580.00 | 475.20K |
| 2026-09-28 | IDR 585.00 | -1.68% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 1.22M |
| 2026-09-25 | IDR 595.00 | +0.85% | IDR 590.00 | IDR 600.00 | IDR 585.00 | 1.25M |
| 2026-09-24 | IDR 590.00 | -0.84% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 906.80K |
| 2026-09-23 | IDR 595.00 | 0.00% | IDR 595.00 | IDR 600.00 | IDR 590.00 | 587.90K |
| 2026-09-22 | IDR 595.00 | 0.00% | IDR 595.00 | IDR 605.00 | IDR 580.00 | 1.74M |
| 2026-09-21 | IDR 595.00 | +1.71% | IDR 585.00 | IDR 600.00 | IDR 585.00 | 1.02M |
| 2026-09-18 | IDR 585.00 | -2.50% | IDR 600.00 | IDR 610.00 | IDR 580.00 | 2.81M |
| 2026-09-17 | IDR 600.00 | 0.00% | IDR 600.00 | IDR 610.00 | IDR 600.00 | 514.10K |
| 2026-09-16 | IDR 600.00 | 0.00% | IDR 600.00 | IDR 605.00 | IDR 600.00 | 303.60K |
| 2026-09-15 | IDR 600.00 | +1.69% | IDR 590.00 | IDR 615.00 | IDR 590.00 | 2.40M |
| 2026-09-14 | IDR 590.00 | -2.48% | IDR 605.00 | IDR 615.00 | IDR 585.00 | 1.57M |
| 2026-09-11 | IDR 605.00 | -2.42% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 600.80K |
| 2026-09-10 | IDR 620.00 | +0.81% | IDR 615.00 | IDR 625.00 | IDR 615.00 | 978.50K |
| 2026-09-09 | IDR 615.00 | +1.65% | IDR 605.00 | IDR 615.00 | IDR 600.00 | 4.67M |
| 2026-09-08 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 610.00 | IDR 600.00 | 504.00K |
| 2026-09-07 | IDR 600.00 | -1.64% | IDR 605.00 | IDR 615.00 | IDR 600.00 | 604.10K |
| 2026-09-04 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 605.00 | 276.30K |
| 2026-09-03 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 659.50K |
| 2026-09-02 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 605.00 | 456.20K |
| 2026-09-01 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 715.30K |
| 2026-08-31 | IDR 610.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 605.00 | 992.00K |
| 2026-08-28 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 628.60K |
| 2026-08-27 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 693.20K |
| 2026-08-26 | IDR 610.00 | -1.61% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 1.06M |
| 2026-08-25 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 620.00 | 0 |
| 2026-08-24 | IDR 620.00 | -0.80% | IDR 620.00 | IDR 625.00 | IDR 610.00 | 1.08M |
| 2026-08-21 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 630.00 | IDR 615.00 | 1.46M |
| 2026-08-20 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 625.00 | IDR 615.00 | 726.20K |
| 2026-08-19 | IDR 620.00 | -0.80% | IDR 625.00 | IDR 625.00 | IDR 615.00 | 488.80K |
| 2026-08-18 | IDR 625.00 | +0.81% | IDR 620.00 | IDR 625.00 | IDR 615.00 | 972.80K |
| 2026-08-14 | IDR 620.00 | +0.81% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 616.50K |
| 2026-08-13 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 620.00 | IDR 605.00 | 1.01M |
| 2026-08-12 | IDR 610.00 | -0.81% | IDR 615.00 | IDR 615.00 | IDR 600.00 | 830.70K |
| 2026-08-11 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 1.04M |
| 2026-08-10 | IDR 615.00 | +3.36% | IDR 595.00 | IDR 615.00 | IDR 595.00 | 1.77M |
| 2026-08-07 | IDR 595.00 | -1.65% | IDR 605.00 | IDR 610.00 | IDR 590.00 | 1.54M |
| 2026-08-06 | IDR 605.00 | 0.00% | IDR 600.00 | IDR 615.00 | IDR 600.00 | 818.00K |
| 2026-08-05 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 610.00 | IDR 595.00 | 968.90K |
| 2026-08-04 | IDR 600.00 | +2.56% | IDR 585.00 | IDR 605.00 | IDR 580.00 | 1.67M |
| 2026-08-03 | IDR 585.00 | -2.50% | IDR 600.00 | IDR 605.00 | IDR 585.00 | 3.76M |
| 2026-07-31 | IDR 600.00 | -2.44% | IDR 615.00 | IDR 615.00 | IDR 595.00 | 3.03M |
| 2026-07-30 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 605.00 | 1.23M |
| 2026-07-29 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 605.00 | 873.40K |
| 2026-07-28 | IDR 615.00 | 0.00% | IDR 610.00 | IDR 620.00 | IDR 600.00 | 879.30K |
| 2026-07-27 | IDR 615.00 | +1.65% | IDR 600.00 | IDR 615.00 | IDR 595.00 | 2.09M |
| 2026-07-24 | IDR 605.00 | -0.82% | IDR 610.00 | IDR 615.00 | IDR 595.00 | 3.00M |
| 2026-07-23 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 615.00 | IDR 605.00 | 2.58M |
| 2026-07-22 | IDR 605.00 | -0.82% | IDR 610.00 | IDR 615.00 | IDR 600.00 | 812.80K |
| 2026-07-21 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 600.00 | 786.90K |
| 2026-07-20 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 595.00 | 2.91M |
| 2026-07-17 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 615.00 | IDR 595.00 | 3.68M |
| 2026-07-16 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 615.00 | IDR 600.00 | 603.70K |
| 2026-07-15 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 595.00 | 799.40K |
| 2026-07-14 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 610.00 | IDR 600.00 | 701.10K |
| 2026-07-13 | IDR 600.00 | -0.83% | IDR 605.00 | IDR 610.00 | IDR 595.00 | 586.80K |
| 2026-07-10 | IDR 605.00 | -1.63% | IDR 615.00 | IDR 615.00 | IDR 595.00 | 1.85M |
| 2026-07-09 | IDR 615.00 | +2.50% | IDR 600.00 | IDR 615.00 | IDR 595.00 | 1.48M |
| 2026-07-08 | IDR 600.00 | -1.64% | IDR 610.00 | IDR 615.00 | IDR 595.00 | 552.70K |
| 2026-07-07 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 615.00 | IDR 600.00 | 3.76M |
| 2026-07-06 | IDR 605.00 | -0.82% | IDR 610.00 | IDR 615.00 | IDR 595.00 | 814.80K |
| 2026-07-03 | IDR 610.00 | +0.83% | IDR 600.00 | IDR 615.00 | IDR 600.00 | 12.62M |
| 2026-07-02 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 605.00 | IDR 595.00 | 815.00K |
| 2026-07-01 | IDR 600.00 | +1.69% | IDR 590.00 | IDR 600.00 | IDR 585.00 | 700.60K |
| 2026-06-30 | IDR 590.00 | -0.84% | IDR 590.00 | IDR 595.00 | IDR 585.00 | 611.10K |
| 2026-06-29 | IDR 595.00 | +0.85% | IDR 590.00 | IDR 610.00 | IDR 580.00 | 1.82M |
| 2026-06-26 | IDR 590.00 | -3.28% | IDR 605.00 | IDR 620.00 | IDR 575.00 | 3.27M |
| 2026-06-25 | IDR 610.00 | +2.52% | IDR 590.00 | IDR 625.00 | IDR 590.00 | 3.28M |
| 2026-06-24 | IDR 595.00 | -1.65% | IDR 605.00 | IDR 610.00 | IDR 590.00 | 1.15M |
| 2026-06-23 | IDR 605.00 | -0.82% | IDR 605.00 | IDR 610.00 | IDR 595.00 | 1.08M |
| 2026-06-22 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 610.00 | IDR 595.00 | 840.50K |
| 2026-06-19 | IDR 605.00 | +2.54% | IDR 590.00 | IDR 610.00 | IDR 580.00 | 5.21M |
| 2026-06-18 | IDR 590.00 | -2.48% | IDR 605.00 | IDR 615.00 | IDR 590.00 | 903.30K |
| 2026-06-17 | IDR 605.00 | -1.63% | IDR 615.00 | IDR 615.00 | IDR 600.00 | 1.33M |
| 2026-06-15 | IDR 615.00 | +1.65% | IDR 600.00 | IDR 620.00 | IDR 595.00 | 2.02M |
| 2026-06-12 | IDR 605.00 | +3.42% | IDR 580.00 | IDR 605.00 | IDR 580.00 | 3.17M |
| 2026-06-11 | IDR 585.00 | -0.85% | IDR 590.00 | IDR 605.00 | IDR 575.00 | 2.23M |
| 2026-06-10 | IDR 590.00 | -4.84% | IDR 605.00 | IDR 605.00 | IDR 575.00 | 3.73M |
| 2026-06-09 | IDR 620.00 | +4.20% | IDR 595.00 | IDR 620.00 | IDR 580.00 | 6.22M |
| 2026-06-08 | IDR 595.00 | +0.85% | IDR 590.00 | IDR 595.00 | IDR 560.00 | 3.53M |
| 2026-06-05 | IDR 590.00 | +0.85% | IDR 585.00 | IDR 605.00 | IDR 560.00 | 4.46M |
| 2026-06-04 | IDR 585.00 | -3.31% | IDR 605.00 | IDR 615.00 | IDR 585.00 | 1.47M |
| 2026-06-03 | IDR 605.00 | -2.42% | IDR 620.00 | IDR 635.00 | IDR 580.00 | 3.91M |
| 2026-06-02 | IDR 620.00 | -3.88% | IDR 645.00 | IDR 650.00 | IDR 620.00 | 2.09M |
| 2026-05-29 | IDR 645.00 | +4.88% | IDR 610.00 | IDR 645.00 | IDR 610.00 | 3.65M |
| 2026-05-28 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 615.00 | 0 |
| 2026-05-27 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 615.00 | 0 |