Jasnita Telekomindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 178.00 | 200.00 | 178.00 | 191.00 | 191.00 | 227,014,800 |
| 2022-02-07 | 178.00 | 183.00 | 178.00 | 180.00 | 180.00 | 20,278,100 |
| 2022-02-04 | 172.00 | 181.00 | 172.00 | 178.00 | 178.00 | 18,376,100 |
| 2022-02-03 | 170.00 | 182.00 | 170.00 | 178.00 | 178.00 | 20,343,400 |
| 2022-02-02 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 40,984,800 |
| 2022-01-31 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | 14,708,800 |
| 2022-01-28 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | 22,985,500 |
| 2022-01-27 | 175.00 | 190.00 | 174.00 | 181.00 | 181.00 | 79,982,600 |
| 2022-01-26 | 170.00 | 185.00 | 170.00 | 176.00 | 176.00 | 41,069,000 |
| 2022-01-25 | 190.00 | 193.00 | 179.00 | 179.00 | 179.00 | 50,424,700 |
| 2022-01-24 | 208.00 | 210.00 | 192.00 | 192.00 | 192.00 | 52,231,800 |
| 2022-01-21 | 199.00 | 212.00 | 196.00 | 206.00 | 206.00 | 83,336,100 |
| 2022-01-20 | 199.00 | 202.00 | 195.00 | 198.00 | 198.00 | 30,044,700 |
| 2022-01-19 | 194.00 | 199.00 | 193.00 | 196.00 | 196.00 | 37,833,600 |
| 2022-01-18 | 198.00 | 202.00 | 189.00 | 194.00 | 194.00 | 54,745,200 |
| 2022-01-17 | 188.00 | 216.00 | 188.00 | 197.00 | 197.00 | 130,063,000 |
| 2022-01-14 | 191.00 | 199.00 | 190.00 | 190.00 | 190.00 | 50,605,500 |
| 2022-01-13 | 190.00 | 195.00 | 184.00 | 191.00 | 191.00 | 35,875,800 |
| 2022-01-12 | 198.00 | 202.00 | 185.00 | 189.00 | 189.00 | 60,026,500 |
| 2022-01-11 | 188.00 | 224.00 | 188.00 | 197.00 | 197.00 | 368,603,900 |
| 2022-01-10 | 181.00 | 206.00 | 181.00 | 186.00 | 186.00 | 106,162,100 |
| 2022-01-07 | 198.00 | 204.00 | 189.00 | 190.00 | 190.00 | 43,107,800 |
| 2022-01-06 | 195.00 | 216.00 | 195.00 | 197.00 | 197.00 | 95,047,000 |
| 2022-01-05 | 214.00 | 218.00 | 200.00 | 200.00 | 200.00 | 50,379,900 |
| 2022-01-04 | 216.00 | 230.00 | 210.00 | 214.00 | 214.00 | 100,512,300 |
| 2022-01-03 | 206.00 | 232.00 | 206.00 | 216.00 | 216.00 | 159,296,400 |
| 2021-12-30 | 220.00 | 236.00 | 220.00 | 220.00 | 220.00 | 80,478,200 |
| 2021-12-29 | 260.00 | 266.00 | 236.00 | 236.00 | 236.00 | 333,843,700 |
| 2021-12-28 | 258.00 | 258.00 | 244.00 | 252.00 | 252.00 | 95,503,800 |
| 2021-12-27 | 280.00 | 290.00 | 246.00 | 260.00 | 260.00 | 727,853,000 |
| 2021-12-24 | 212.00 | 262.00 | 204.00 | 262.00 | 262.00 | 1,276,637,800 |
| 2021-12-23 | 192.00 | 195.00 | 170.00 | 195.00 | 195.00 | 325,821,400 |
| 2021-12-22 | 140.00 | 182.00 | 132.00 | 182.00 | 182.00 | 200,169,300 |
| 2021-12-21 | 134.00 | 140.00 | 131.00 | 135.00 | 135.00 | 5,258,200 |
| 2021-12-20 | 135.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2,530,300 |
| 2021-12-17 | 134.00 | 136.00 | 130.00 | 134.00 | 134.00 | 3,204,100 |
| 2021-12-16 | 141.00 | 143.00 | 131.00 | 134.00 | 134.00 | 7,762,400 |
| 2021-12-15 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 3,792,000 |
| 2021-12-14 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | 9,868,100 |
| 2021-12-13 | 136.00 | 150.00 | 135.00 | 146.00 | 146.00 | 31,759,000 |
| 2021-12-10 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 3,477,800 |
| 2021-12-09 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 2,047,400 |
| 2021-12-08 | 132.00 | 141.00 | 132.00 | 137.00 | 137.00 | 9,568,500 |
| 2021-12-07 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,464,400 |
| 2021-12-06 | 134.00 | 136.00 | 130.00 | 132.00 | 132.00 | 3,748,200 |
| 2021-12-03 | 124.00 | 140.00 | 124.00 | 134.00 | 134.00 | 25,523,400 |
| 2021-12-02 | 123.00 | 133.00 | 119.00 | 124.00 | 124.00 | 5,248,200 |
| 2021-12-01 | 131.00 | 131.00 | 124.00 | 127.00 | 127.00 | 3,078,600 |
| 2021-11-30 | 134.00 | 137.00 | 131.00 | 131.00 | 131.00 | 4,427,200 |
| 2021-11-29 | 139.00 | 140.00 | 131.00 | 133.00 | 133.00 | 4,708,800 |
| 2021-11-26 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 4,048,200 |
| 2021-11-25 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 4,548,900 |
| 2021-11-24 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 2,178,900 |
| 2021-11-23 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 2,116,400 |
| 2021-11-22 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 7,194,400 |
| 2021-11-19 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | 4,258,800 |
| 2021-11-18 | 142.00 | 152.00 | 142.00 | 148.00 | 148.00 | 22,671,100 |
| 2021-11-17 | 142.00 | 146.00 | 140.00 | 142.00 | 142.00 | 5,483,800 |
| 2021-11-16 | 147.00 | 148.00 | 139.00 | 141.00 | 141.00 | 9,317,100 |
| 2021-11-15 | 155.00 | 155.00 | 145.00 | 147.00 | 147.00 | 14,003,200 |
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.