PT Jantra Grupo Indonesia Tbk KAQI
IDX · Indonesia · Consumer Services
IDR 78.00-3.00 (-3.70%)
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 78.00 | -3.70% | IDR 81.00 | IDR 81.00 | IDR 77.00 | 11.92M |
| 2026-10-01 | IDR 81.00 | 0.00% | IDR 80.00 | IDR 83.00 | IDR 78.00 | 22.17M |
| 2026-09-30 | IDR 81.00 | -2.41% | IDR 82.00 | IDR 85.00 | IDR 81.00 | 24.50M |
| 2026-09-29 | IDR 83.00 | -2.35% | IDR 87.00 | IDR 87.00 | IDR 81.00 |
| 9.87M |
| 2026-09-28 | IDR 85.00 | -3.41% | IDR 90.00 | IDR 90.00 | IDR 83.00 | 24.19M |
| 2026-09-25 | IDR 88.00 | -3.30% | IDR 92.00 | IDR 92.00 | IDR 83.00 | 62.66M |
| 2026-09-24 | IDR 91.00 | -1.09% | IDR 93.00 | IDR 93.00 | IDR 90.00 | 17.52M |
| 2026-09-23 | IDR 92.00 | -2.13% | IDR 93.00 | IDR 94.00 | IDR 90.00 | 19.32M |
| 2026-09-22 | IDR 94.00 | +1.08% | IDR 95.00 | IDR 97.00 | IDR 90.00 | 69.80M |
| 2026-09-21 | IDR 93.00 | -2.11% | IDR 95.00 | IDR 96.00 | IDR 92.00 | 18.66M |
| 2026-09-18 | IDR 95.00 | +1.06% | IDR 94.00 | IDR 96.00 | IDR 92.00 | 47.09M |
| 2026-09-17 | IDR 94.00 | -1.05% | IDR 94.00 | IDR 95.00 | IDR 91.00 | 17.02M |
| 2026-09-16 | IDR 95.00 | +2.15% | IDR 93.00 | IDR 102.00 | IDR 93.00 | 82.91M |
| 2026-09-15 | IDR 93.00 | -1.06% | IDR 94.00 | IDR 95.00 | IDR 92.00 | 17.27M |
| 2026-09-14 | IDR 94.00 | -4.08% | IDR 99.00 | IDR 99.00 | IDR 90.00 | 34.09M |
| 2026-09-11 | IDR 98.00 | +1.03% | IDR 95.00 | IDR 99.00 | IDR 94.00 | 38.62M |
| 2026-09-10 | IDR 97.00 | -3.00% | IDR 100.00 | IDR 101.00 | IDR 97.00 | 15.07M |
| 2026-09-09 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 103.00 | IDR 98.00 | 22.20M |
| 2026-09-08 | IDR 99.00 | -1.98% | IDR 102.00 | IDR 102.00 | IDR 99.00 | 52.80M |
| 2026-09-07 | IDR 101.00 | -0.98% | IDR 104.00 | IDR 104.00 | IDR 99.00 | 31.83M |
| 2026-09-04 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 105.00 | IDR 101.00 | 42.73M |
| 2026-09-03 | IDR 102.00 | -0.97% | IDR 104.00 | IDR 105.00 | IDR 99.00 | 64.12M |
| 2026-09-02 | IDR 103.00 | +9.57% | IDR 95.00 | IDR 109.00 | IDR 94.00 | 331.58M |
| 2026-09-01 | IDR 94.00 | -1.05% | IDR 95.00 | IDR 96.00 | IDR 94.00 | 15.08M |
| 2026-08-31 | IDR 95.00 | +1.06% | IDR 96.00 | IDR 97.00 | IDR 93.00 | 36.38M |
| 2026-08-28 | IDR 94.00 | 0.00% | IDR 95.00 | IDR 96.00 | IDR 93.00 | 28.70M |
| 2026-08-27 | IDR 94.00 | +4.44% | IDR 88.00 | IDR 95.00 | IDR 86.00 | 32.20M |
| 2026-08-26 | IDR 90.00 | -6.25% | IDR 96.00 | IDR 97.00 | IDR 90.00 | 61.71M |
| 2026-08-24 | IDR 96.00 | -3.03% | IDR 99.00 | IDR 100.00 | IDR 95.00 | 34.10M |
| 2026-08-21 | IDR 99.00 | 0.00% | IDR 99.00 | IDR 101.00 | IDR 97.00 | 34.19M |
| 2026-08-20 | IDR 99.00 | +3.13% | IDR 97.00 | IDR 101.00 | IDR 96.00 | 56.49M |
| 2026-08-19 | IDR 96.00 | +1.05% | IDR 97.00 | IDR 98.00 | IDR 95.00 | 18.51M |
| 2026-08-18 | IDR 95.00 | +1.06% | IDR 95.00 | IDR 98.00 | IDR 94.00 | 25.24M |
| 2026-08-14 | IDR 94.00 | +1.08% | IDR 93.00 | IDR 95.00 | IDR 91.00 | 17.61M |
| 2026-08-13 | IDR 93.00 | -2.11% | IDR 95.00 | IDR 95.00 | IDR 91.00 | 19.91M |
| 2026-08-12 | IDR 95.00 | +3.26% | IDR 93.00 | IDR 96.00 | IDR 92.00 | 20.13M |
| 2026-08-11 | IDR 92.00 | -3.16% | IDR 95.00 | IDR 96.00 | IDR 89.00 | 32.65M |
| 2026-08-10 | IDR 95.00 | -2.06% | IDR 97.00 | IDR 99.00 | IDR 95.00 | 19.87M |
| 2026-08-07 | IDR 97.00 | +1.04% | IDR 96.00 | IDR 106.00 | IDR 94.00 | 137.48M |
| 2026-08-06 | IDR 96.00 | 0.00% | IDR 97.00 | IDR 98.00 | IDR 94.00 | 15.46M |
| 2026-08-05 | IDR 96.00 | +1.05% | IDR 95.00 | IDR 97.00 | IDR 94.00 | 27.97M |
| 2026-08-04 | IDR 95.00 | +3.26% | IDR 93.00 | IDR 95.00 | IDR 93.00 | 21.74M |
| 2026-08-03 | IDR 92.00 | -5.15% | IDR 98.00 | IDR 98.00 | IDR 91.00 | 64.53M |
| 2026-07-31 | IDR 97.00 | +4.30% | IDR 94.00 | IDR 97.00 | IDR 92.00 | 91.95M |
| 2026-07-30 | IDR 93.00 | +3.33% | IDR 91.00 | IDR 95.00 | IDR 91.00 | 83.88M |
| 2026-07-29 | IDR 90.00 | -1.10% | IDR 92.00 | IDR 94.00 | IDR 89.00 | 64.85M |
| 2026-07-28 | IDR 91.00 | +2.25% | IDR 89.00 | IDR 91.00 | IDR 87.00 | 41.30M |
| 2026-07-27 | IDR 89.00 | +1.14% | IDR 88.00 | IDR 89.00 | IDR 86.00 | 14.57M |
| 2026-07-24 | IDR 88.00 | -4.35% | IDR 91.00 | IDR 92.00 | IDR 86.00 | 25.56M |
| 2026-07-23 | IDR 92.00 | +1.10% | IDR 92.00 | IDR 93.00 | IDR 91.00 | 50.45M |
| 2026-07-22 | IDR 91.00 | +1.11% | IDR 90.00 | IDR 93.00 | IDR 89.00 | 33.62M |
| 2026-07-21 | IDR 90.00 | +1.12% | IDR 89.00 | IDR 92.00 | IDR 87.00 | 54.47M |
| 2026-07-20 | IDR 89.00 | 0.00% | IDR 89.00 | IDR 90.00 | IDR 87.00 | 31.75M |
| 2026-07-17 | IDR 89.00 | -2.20% | IDR 94.00 | IDR 99.00 | IDR 89.00 | 98.87M |
| 2026-07-16 | IDR 91.00 | +1.11% | IDR 91.00 | IDR 93.00 | IDR 88.00 | 66.05M |
| 2026-07-15 | IDR 90.00 | +4.65% | IDR 87.00 | IDR 92.00 | IDR 85.00 | 88.05M |
| 2026-07-14 | IDR 86.00 | +1.18% | IDR 86.00 | IDR 88.00 | IDR 84.00 | 56.31M |
| 2026-07-13 | IDR 85.00 | +1.19% | IDR 84.00 | IDR 85.00 | IDR 82.00 | 20.59M |
| 2026-07-10 | IDR 84.00 | -1.18% | IDR 87.00 | IDR 87.00 | IDR 83.00 | 21.69M |
| 2026-07-09 | IDR 85.00 | +2.41% | IDR 82.00 | IDR 87.00 | IDR 81.00 | 63.58M |
| 2026-07-08 | IDR 83.00 | -4.60% | IDR 87.00 | IDR 90.00 | IDR 83.00 | 68.85M |
| 2026-07-07 | IDR 87.00 | +3.57% | IDR 85.00 | IDR 89.00 | IDR 84.00 | 74.97M |
| 2026-07-06 | IDR 84.00 | +1.20% | IDR 83.00 | IDR 85.00 | IDR 82.00 | 10.98M |
| 2026-07-03 | IDR 83.00 | +3.75% | IDR 80.00 | IDR 84.00 | IDR 80.00 | 11.17M |
| 2026-07-02 | IDR 80.00 | -2.44% | IDR 82.00 | IDR 84.00 | IDR 79.00 | 18.22M |
| 2026-07-01 | IDR 82.00 | +2.50% | IDR 79.00 | IDR 83.00 | IDR 79.00 | 10.18M |
| 2026-06-30 | IDR 80.00 | -3.61% | IDR 83.00 | IDR 83.00 | IDR 77.00 | 14.75M |
| 2026-06-29 | IDR 83.00 | -1.19% | IDR 82.00 | IDR 85.00 | IDR 82.00 | 5.10M |
| 2026-06-26 | IDR 84.00 | -1.18% | IDR 85.00 | IDR 86.00 | IDR 81.00 | 12.93M |
| 2026-06-25 | IDR 85.00 | +6.25% | IDR 78.00 | IDR 86.00 | IDR 78.00 | 24.66M |
| 2026-06-24 | IDR 80.00 | -11.11% | IDR 90.00 | IDR 90.00 | IDR 79.00 | 27.24M |
| 2026-06-23 | IDR 90.00 | +2.27% | IDR 88.00 | IDR 91.00 | IDR 87.00 | 23.42M |
| 2026-06-22 | IDR 88.00 | -4.35% | IDR 92.00 | IDR 92.00 | IDR 86.00 | 36.46M |
| 2026-06-19 | IDR 92.00 | +6.98% | IDR 86.00 | IDR 95.00 | IDR 86.00 | 97.34M |
| 2026-06-18 | IDR 86.00 | -3.37% | IDR 89.00 | IDR 89.00 | IDR 85.00 | 17.85M |
| 2026-06-17 | IDR 89.00 | -3.26% | IDR 91.00 | IDR 102.00 | IDR 86.00 | 130.24M |
| 2026-06-15 | IDR 92.00 | +1.10% | IDR 91.00 | IDR 94.00 | IDR 90.00 | 34.67M |
| 2026-06-12 | IDR 91.00 | +2.25% | IDR 89.00 | IDR 95.00 | IDR 89.00 | 78.55M |
| 2026-06-11 | IDR 89.00 | +1.14% | IDR 88.00 | IDR 91.00 | IDR 85.00 | 24.06M |
| 2026-06-10 | IDR 88.00 | +4.76% | IDR 86.00 | IDR 90.00 | IDR 82.00 | 35.94M |
| 2026-06-09 | IDR 84.00 | +6.33% | IDR 75.00 | IDR 84.00 | IDR 75.00 | 23.72M |
| 2026-06-08 | IDR 79.00 | -4.82% | IDR 83.00 | IDR 84.00 | IDR 75.00 | 38.16M |
| 2026-06-05 | IDR 83.00 | -6.74% | IDR 89.00 | IDR 91.00 | IDR 82.00 | 18.55M |
| 2026-06-04 | IDR 89.00 | -4.30% | IDR 91.00 | IDR 92.00 | IDR 83.00 | 21.55M |
| 2026-06-03 | IDR 93.00 | -7.00% | IDR 101.00 | IDR 102.00 | IDR 86.00 | 43.05M |
| 2026-06-02 | IDR 100.00 | +6.38% | IDR 96.00 | IDR 100.00 | IDR 94.00 | 28.40M |
| 2026-05-29 | IDR 94.00 | +1.08% | IDR 93.00 | IDR 96.00 | IDR 90.00 | 15.75M |
| 2026-05-28 | IDR 93.00 | 0.00% | IDR 93.00 | IDR 93.00 | IDR 93.00 | 0 |
| 2026-05-27 | IDR 93.00 | 0.00% | IDR 93.00 | IDR 93.00 | IDR 93.00 | 0 |
| 2026-05-26 | IDR 93.00 | -6.06% | IDR 96.00 | IDR 102.00 | IDR 92.00 | 32.01M |