Jasnita Telekomindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 141.00 | 143.00 | 130.00 | 131.00 | 131.00 | 16,143,300 |
| 2022-05-12 | 142.00 | 145.00 | 139.00 | 139.00 | 139.00 | 12,853,000 |
| 2022-05-11 | 142.00 | 146.00 | 138.00 | 142.00 | 142.00 | 12,875,100 |
| 2022-05-10 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | 14,261,300 |
| 2022-05-09 | 140.00 | 145.00 | 139.00 | 144.00 | 144.00 | 14,260,700 |
| 2022-04-28 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 3,537,000 |
| 2022-04-27 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 5,808,400 |
| 2022-04-26 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 7,815,300 |
| 2022-04-25 | 143.00 | 145.00 | 139.00 | 141.00 | 141.00 | 8,156,500 |
| 2022-04-22 | 142.00 | 151.00 | 138.00 | 142.00 | 142.00 | 32,523,700 |
| 2022-04-21 | 146.00 | 151.00 | 141.00 | 142.00 | 142.00 | 17,143,500 |
| 2022-04-20 | 138.00 | 147.00 | 135.00 | 147.00 | 147.00 | 27,907,600 |
| 2022-04-19 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 13,356,800 |
| 2022-04-18 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 4,117,800 |
| 2022-04-14 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 6,507,100 |
| 2022-04-13 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 6,760,500 |
| 2022-04-12 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 5,783,500 |
| 2022-04-11 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 10,026,800 |
| 2022-04-08 | 139.00 | 144.00 | 135.00 | 139.00 | 139.00 | 14,154,700 |
| 2022-04-07 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 4,804,600 |
| 2022-04-06 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 6,811,700 |
| 2022-04-05 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 8,845,600 |
| 2022-04-04 | 139.00 | 146.00 | 136.00 | 141.00 | 141.00 | 41,610,400 |
| 2022-04-01 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 6,856,300 |
| 2022-03-31 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 10,191,300 |
| 2022-03-30 | 143.00 | 150.00 | 135.00 | 138.00 | 138.00 | 35,835,300 |
| 2022-03-29 | 142.00 | 154.00 | 141.00 | 142.00 | 142.00 | 22,318,200 |
| 2022-03-28 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 2,741,600 |
| 2022-03-25 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 3,655,400 |
| 2022-03-24 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 8,308,200 |
| 2022-03-23 | 153.00 | 156.00 | 153.00 | 153.00 | 153.00 | 4,220,400 |
| 2022-03-22 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 4,735,000 |
| 2022-03-21 | 150.00 | 159.00 | 150.00 | 153.00 | 153.00 | 11,265,600 |
| 2022-03-18 | 144.00 | 156.00 | 144.00 | 154.00 | 154.00 | 6,180,300 |
| 2022-03-17 | 145.00 | 158.00 | 145.00 | 153.00 | 153.00 | 13,499,500 |
| 2022-03-16 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 6,127,000 |
| 2022-03-15 | 152.00 | 159.00 | 150.00 | 150.00 | 150.00 | 19,450,300 |
| 2022-03-14 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 5,976,800 |
| 2022-03-11 | 152.00 | 158.00 | 152.00 | 154.00 | 154.00 | 16,412,200 |
| 2022-03-10 | 148.00 | 172.00 | 148.00 | 154.00 | 154.00 | 179,195,600 |
| 2022-03-09 | 142.00 | 153.00 | 142.00 | 151.00 | 151.00 | 8,246,600 |
| 2022-03-08 | 143.00 | 157.00 | 143.00 | 150.00 | 150.00 | 12,067,600 |
| 2022-03-07 | 157.00 | 158.00 | 150.00 | 150.00 | 150.00 | 19,182,600 |
| 2022-03-04 | 165.00 | 169.00 | 157.00 | 158.00 | 158.00 | 25,765,000 |
| 2022-03-02 | 167.00 | 170.00 | 161.00 | 163.00 | 163.00 | 11,331,800 |
| 2022-03-01 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 11,312,200 |
| 2022-02-25 | 164.00 | 175.00 | 164.00 | 169.00 | 169.00 | 26,613,700 |
| 2022-02-24 | 162.00 | 176.00 | 162.00 | 167.00 | 167.00 | 28,396,300 |
| 2022-02-23 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | 9,228,700 |
| 2022-02-22 | 166.00 | 180.00 | 166.00 | 174.00 | 174.00 | 18,945,300 |
| 2022-02-21 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 12,487,200 |
| 2022-02-18 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | 10,117,500 |
| 2022-02-17 | 172.00 | 183.00 | 172.00 | 175.00 | 175.00 | 25,452,700 |
| 2022-02-16 | 167.00 | 178.00 | 166.00 | 175.00 | 175.00 | 11,586,400 |
| 2022-02-15 | 174.00 | 181.00 | 174.00 | 176.00 | 176.00 | 25,394,700 |
| 2022-02-14 | 185.00 | 187.00 | 174.00 | 174.00 | 174.00 | 20,688,300 |
| 2022-02-11 | 186.00 | 192.00 | 185.00 | 185.00 | 185.00 | 22,549,300 |
| 2022-02-10 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 14,017,500 |
| 2022-02-09 | 193.00 | 195.00 | 187.00 | 189.00 | 189.00 | 32,571,400 |
| 2022-02-08 | 178.00 | 200.00 | 178.00 | 191.00 | 191.00 | 227,014,800 |
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.