Jasnita Telekomindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 5,556,800 |
| 2026-05-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-04-30 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 3,349,600 |
| 2026-04-29 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 5,796,100 |
| 2026-04-28 | 100.00 | 104.00 | 99.000 | 100.00 | 100.00 | 14,073,700 |
| 2026-04-27 | 99.000 | 108.00 | 97.000 | 101.00 | 101.00 | 33,738,700 |
| 2026-04-24 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 7,493,300 |
| 2026-04-23 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 5,778,300 |
| 2026-04-22 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4,429,100 |
| 2026-04-21 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 5,822,700 |
| 2026-04-20 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,257,200 |
| 2026-04-17 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 7,060,600 |
| 2026-04-16 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 12,986,700 |
| 2026-04-15 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 27,124,100 |
| 2026-04-14 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 9,892,200 |
| 2026-04-13 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 7,127,900 |
| 2026-04-10 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 7,654,400 |
| 2026-04-09 | 99.000 | 102.00 | 98.000 | 98.000 | 98.000 | 11,572,400 |
| 2026-04-08 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 5,042,700 |
| 2026-04-07 | 98.000 | 102.00 | 96.000 | 97.000 | 97.000 | 11,457,100 |
| 2026-04-06 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 12,535,700 |
| 2026-04-02 | 98.000 | 109.00 | 97.000 | 99.000 | 99.000 | 71,372,000 |
| 2026-04-01 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 6,377,300 |
| 2026-03-31 | 96.000 | 104.00 | 94.000 | 99.000 | 99.000 | 24,467,200 |
| 2026-03-30 | 96.000 | 98.000 | 93.000 | 96.000 | 96.000 | 6,251,600 |
| 2026-03-27 | 96.000 | 104.00 | 94.000 | 96.000 | 96.000 | 21,912,100 |
| 2026-03-26 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,348,000 |
| 2026-03-25 | 94.000 | 97.000 | 90.000 | 95.000 | 95.000 | 2,637,200 |
| 2026-03-17 | 97.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,502,200 |
| 2026-03-16 | 99.000 | 101.00 | 95.000 | 96.000 | 96.000 | 6,036,800 |
| 2026-03-13 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 6,172,700 |
| 2026-03-12 | 98.000 | 100.00 | 95.000 | 98.000 | 98.000 | 7,213,300 |
| 2026-03-11 | 100.00 | 102.00 | 97.000 | 98.000 | 98.000 | 8,341,400 |
| 2026-03-10 | 99.000 | 103.00 | 97.000 | 100.00 | 100.00 | 6,241,400 |
| 2026-03-09 | 98.000 | 100.00 | 95.000 | 98.000 | 98.000 | 12,798,100 |
| 2026-03-06 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 6,169,900 |
| 2026-03-05 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 11,475,100 |
| 2026-03-04 | 109.00 | 110.00 | 100.00 | 102.00 | 102.00 | 17,642,900 |
| 2026-03-03 | 100.00 | 110.00 | 99.000 | 109.00 | 109.00 | 29,902,300 |
| 2026-03-02 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 24,608,700 |
| 2026-02-27 | 105.00 | 116.00 | 102.00 | 105.00 | 105.00 | 42,436,400 |
| 2026-02-26 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | 22,301,700 |
| 2026-02-25 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 14,875,700 |
| 2026-02-24 | 114.00 | 117.00 | 105.00 | 107.00 | 107.00 | 45,450,100 |
| 2026-02-23 | 115.00 | 118.00 | 109.00 | 114.00 | 114.00 | 99,634,700 |
| 2026-02-20 | 105.00 | 133.00 | 104.00 | 124.00 | 124.00 | 424,258,400 |
| 2026-02-19 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 8,770,400 |
| 2026-02-18 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 10,857,600 |
| 2026-02-13 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 10,721,100 |
| 2026-02-12 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 13,759,800 |
| 2026-02-11 | 106.00 | 111.00 | 105.00 | 108.00 | 108.00 | 23,860,600 |
| 2026-02-10 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 22,318,400 |
| 2026-02-09 | 101.00 | 109.00 | 99.000 | 105.00 | 105.00 | 21,785,200 |
| 2026-02-06 | 102.00 | 105.00 | 99.000 | 103.00 | 103.00 | 17,824,500 |
| 2026-02-05 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | 48,864,800 |
| 2026-02-04 | 99.000 | 118.00 | 97.000 | 112.00 | 112.00 | 141,385,800 |
| 2026-02-03 | 97.000 | 103.00 | 97.000 | 99.000 | 99.000 | 16,947,200 |
| 2026-02-02 | 109.00 | 110.00 | 94.000 | 97.000 | 97.000 | 30,427,800 |
| 2026-01-30 | 106.00 | 113.00 | 102.00 | 108.00 | 108.00 | 36,241,600 |
| 2026-01-29 | 105.00 | 112.00 | 97.000 | 108.00 | 108.00 | 56,683,900 |
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.