Jasnita Telekomindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 98.000 | 103.00 | 96.000 | 97.000 | 97.000 | 13,558,600 |
| 2022-11-02 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 625,300 |
| 2022-11-01 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 871,100 |
| 2022-10-31 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,561,800 |
| 2022-10-28 | 96.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,666,500 |
| 2022-10-27 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 3,576,700 |
| 2022-10-26 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 799,600 |
| 2022-10-25 | 99.000 | 103.00 | 97.000 | 97.000 | 97.000 | 823,900 |
| 2022-10-24 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 2,449,700 |
| 2022-10-21 | 96.000 | 103.00 | 96.000 | 98.000 | 98.000 | 13,579,000 |
| 2022-10-20 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 5,508,900 |
| 2022-10-19 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 796,800 |
| 2022-10-18 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 830,600 |
| 2022-10-17 | 97.000 | 97.000 | 93.000 | 95.000 | 95.000 | 1,617,000 |
| 2022-10-14 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 1,993,300 |
| 2022-10-13 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,357,700 |
| 2022-10-12 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 1,087,300 |
| 2022-10-11 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 1,363,600 |
| 2022-10-10 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 1,514,200 |
| 2022-10-07 | 100.00 | 104.00 | 98.000 | 99.000 | 99.000 | 8,529,400 |
| 2022-10-06 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 2,553,100 |
| 2022-10-05 | 103.00 | 103.00 | 97.000 | 100.00 | 100.00 | 3,241,000 |
| 2022-10-04 | 97.000 | 100.00 | 97.000 | 98.000 | 98.000 | 3,359,200 |
| 2022-10-03 | 97.000 | 100.00 | 93.000 | 97.000 | 97.000 | 3,634,200 |
| 2022-09-30 | 104.00 | 105.00 | 97.000 | 97.000 | 97.000 | 9,652,000 |
| 2022-09-29 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 2,503,900 |
| 2022-09-28 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 2,790,400 |
| 2022-09-27 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | 10,395,700 |
| 2022-09-26 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 2,573,700 |
| 2022-09-23 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,518,900 |
| 2022-09-22 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 10,493,300 |
| 2022-09-21 | 106.00 | 111.00 | 104.00 | 108.00 | 108.00 | 15,869,100 |
| 2022-09-20 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,202,700 |
| 2022-09-19 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 3,649,600 |
| 2022-09-16 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 6,597,000 |
| 2022-09-15 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 2,384,000 |
| 2022-09-14 | 109.00 | 114.00 | 108.00 | 109.00 | 109.00 | 22,842,200 |
| 2022-09-13 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,555,500 |
| 2022-09-12 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,563,900 |
| 2022-09-09 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 8,314,400 |
| 2022-09-08 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 3,523,800 |
| 2022-09-07 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2,961,700 |
| 2022-09-06 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,380,800 |
| 2022-09-05 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,686,900 |
| 2022-09-02 | 109.00 | 116.00 | 109.00 | 111.00 | 111.00 | 31,503,700 |
| 2022-09-01 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,546,700 |
| 2022-08-31 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,389,500 |
| 2022-08-30 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 4,925,000 |
| 2022-08-29 | 109.00 | 115.00 | 107.00 | 110.00 | 110.00 | 11,125,700 |
| 2022-08-26 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 15,248,100 |
| 2022-08-25 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,956,700 |
| 2022-08-24 | 102.00 | 109.00 | 102.00 | 108.00 | 108.00 | 4,276,100 |
| 2022-08-23 | 111.00 | 111.00 | 104.00 | 106.00 | 106.00 | 7,950,200 |
| 2022-08-22 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 4,321,200 |
| 2022-08-19 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 5,338,900 |
| 2022-08-18 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 8,495,900 |
| 2022-08-16 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 10,454,500 |
| 2022-08-15 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,997,800 |
| 2022-08-12 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 2,645,100 |
| 2022-08-11 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,918,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.