Jasnita Telekomindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,423,700 |
| 2022-08-09 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,893,700 |
| 2022-08-08 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 5,043,600 |
| 2022-08-05 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,376,200 |
| 2022-08-04 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 4,486,600 |
| 2022-08-03 | 107.00 | 113.00 | 106.00 | 109.00 | 109.00 | 13,111,100 |
| 2022-08-02 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,284,500 |
| 2022-08-01 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,970,500 |
| 2022-07-29 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 4,033,700 |
| 2022-07-28 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,863,700 |
| 2022-07-27 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 9,076,100 |
| 2022-07-26 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 15,848,000 |
| 2022-07-25 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,247,600 |
| 2022-07-22 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,488,700 |
| 2022-07-21 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 3,363,200 |
| 2022-07-20 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 3,181,600 |
| 2022-07-19 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2,748,800 |
| 2022-07-18 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | 4,618,800 |
| 2022-07-15 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 3,458,100 |
| 2022-07-14 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | 10,267,700 |
| 2022-07-13 | 119.00 | 121.00 | 111.00 | 112.00 | 112.00 | 51,474,400 |
| 2022-07-12 | 109.00 | 120.00 | 108.00 | 114.00 | 114.00 | 40,642,100 |
| 2022-07-11 | 108.00 | 112.00 | 107.00 | 108.00 | 108.00 | 7,508,200 |
| 2022-07-08 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 8,187,000 |
| 2022-07-07 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 10,118,400 |
| 2022-07-06 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,598,700 |
| 2022-07-05 | 111.00 | 116.00 | 105.00 | 109.00 | 109.00 | 47,561,100 |
| 2022-07-04 | 103.00 | 111.00 | 103.00 | 106.00 | 106.00 | 9,508,000 |
| 2022-07-01 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 24,118,000 |
| 2022-06-30 | 126.00 | 132.00 | 117.00 | 117.00 | 117.00 | 73,508,800 |
| 2022-06-29 | 119.00 | 130.00 | 114.00 | 125.00 | 125.00 | 76,420,100 |
| 2022-06-28 | 116.00 | 122.00 | 112.00 | 118.00 | 118.00 | 44,255,100 |
| 2022-06-27 | 112.00 | 123.00 | 108.00 | 115.00 | 115.00 | 61,485,700 |
| 2022-06-24 | 107.00 | 113.00 | 107.00 | 111.00 | 111.00 | 2,867,800 |
| 2022-06-23 | 113.00 | 117.00 | 110.00 | 111.00 | 111.00 | 7,439,600 |
| 2022-06-22 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,183,600 |
| 2022-06-21 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 5,467,300 |
| 2022-06-20 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 11,272,300 |
| 2022-06-17 | 109.00 | 126.00 | 107.00 | 112.00 | 112.00 | 76,252,700 |
| 2022-06-16 | 111.00 | 116.00 | 105.00 | 111.00 | 111.00 | 7,987,300 |
| 2022-06-15 | 114.00 | 119.00 | 107.00 | 109.00 | 109.00 | 27,840,200 |
| 2022-06-14 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2,650,200 |
| 2022-06-13 | 119.00 | 121.00 | 115.00 | 116.00 | 116.00 | 4,782,700 |
| 2022-06-10 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,970,800 |
| 2022-06-09 | 121.00 | 126.00 | 119.00 | 121.00 | 121.00 | 13,418,100 |
| 2022-06-08 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 9,160,400 |
| 2022-06-07 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 5,144,600 |
| 2022-06-06 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 8,862,200 |
| 2022-06-03 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 3,396,600 |
| 2022-06-02 | 129.00 | 133.00 | 127.00 | 128.00 | 128.00 | 14,005,400 |
| 2022-05-31 | 129.00 | 134.00 | 128.00 | 128.00 | 128.00 | 24,953,600 |
| 2022-05-30 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 10,594,700 |
| 2022-05-27 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | 9,487,500 |
| 2022-05-25 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | 16,828,700 |
| 2022-05-24 | 128.00 | 148.00 | 128.00 | 135.00 | 135.00 | 96,435,600 |
| 2022-05-23 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 4,956,000 |
| 2022-05-20 | 126.00 | 133.00 | 126.00 | 130.00 | 130.00 | 7,888,800 |
| 2022-05-19 | 126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 10,762,300 |
| 2022-05-18 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | 6,210,100 |
| 2022-05-17 | 131.00 | 132.00 | 123.00 | 126.00 | 126.00 | 6,303,800 |
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.