Jasnita Telekomindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 96.000 | 99.000 | 85.000 | 94.000 | 94.000 | 23,424,200 |
| 2025-11-04 | 96.000 | 102.00 | 94.000 | 95.000 | 95.000 | 41,224,600 |
| 2025-11-03 | 93.000 | 106.00 | 92.000 | 96.000 | 96.000 | 107,155,000 |
| 2025-10-31 | 95.000 | 115.00 | 89.000 | 92.000 | 92.000 | 437,482,800 |
| 2025-10-30 | 91.000 | 91.000 | 81.000 | 86.000 | 86.000 | 20,290,900 |
| 2025-10-29 | 87.000 | 105.00 | 87.000 | 92.000 | 92.000 | 60,079,700 |
| 2025-10-28 | 83.000 | 87.000 | 83.000 | 85.000 | 85.000 | 4,752,500 |
| 2025-10-27 | 86.000 | 88.000 | 83.000 | 83.000 | 83.000 | 2,198,200 |
| 2025-10-24 | 90.000 | 90.000 | 86.000 | 86.000 | 86.000 | 1,368,500 |
| 2025-10-23 | 86.000 | 91.000 | 85.000 | 88.000 | 88.000 | 6,391,600 |
| 2025-10-22 | 86.000 | 87.000 | 84.000 | 86.000 | 86.000 | 3,774,700 |
| 2025-10-21 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 4,073,600 |
| 2025-10-20 | 83.000 | 90.000 | 81.000 | 86.000 | 86.000 | 2,191,300 |
| 2025-10-17 | 87.000 | 88.000 | 82.000 | 84.000 | 84.000 | 1,843,000 |
| 2025-10-16 | 88.000 | 88.000 | 86.000 | 87.000 | 87.000 | 2,097,200 |
| 2025-10-15 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 1,940,200 |
| 2025-10-14 | 90.000 | 90.000 | 86.000 | 87.000 | 87.000 | 2,652,700 |
| 2025-10-13 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 2,409,200 |
| 2025-10-10 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 5,197,800 |
| 2025-10-09 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 7,719,400 |
| 2025-10-08 | 90.000 | 105.00 | 88.000 | 91.000 | 91.000 | 46,229,000 |
| 2025-10-07 | 93.000 | 93.000 | 88.000 | 90.000 | 90.000 | 5,374,000 |
| 2025-10-06 | 96.000 | 97.000 | 91.000 | 92.000 | 92.000 | 7,839,700 |
| 2025-10-03 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 5,028,300 |
| 2025-10-02 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,148,700 |
| 2025-10-01 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 5,549,200 |
| 2025-09-30 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 3,153,600 |
| 2025-09-29 | 101.00 | 102.00 | 97.000 | 99.000 | 99.000 | 3,584,900 |
| 2025-09-26 | 96.000 | 105.00 | 96.000 | 100.00 | 100.00 | 11,630,100 |
| 2025-09-25 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 3,592,200 |
| 2025-09-24 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 4,438,900 |
| 2025-09-23 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 4,453,700 |
| 2025-09-22 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 6,621,500 |
| 2025-09-19 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 5,370,100 |
| 2025-09-18 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,667,900 |
| 2025-09-17 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5,458,800 |
| 2025-09-16 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,052,300 |
| 2025-09-15 | 97.000 | 112.00 | 96.000 | 103.00 | 103.00 | 58,938,300 |
| 2025-09-12 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,425,200 |
| 2025-09-11 | 100.00 | 100.00 | 94.000 | 97.000 | 97.000 | 6,585,900 |
| 2025-09-10 | 95.000 | 101.00 | 95.000 | 98.000 | 98.000 | 2,524,600 |
| 2025-09-09 | 98.000 | 102.00 | 94.000 | 97.000 | 97.000 | 3,534,500 |
| 2025-09-08 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 13,030,100 |
| 2025-09-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-04 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 4,680,100 |
| 2025-09-03 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 8,364,400 |
| 2025-09-02 | 101.00 | 110.00 | 100.00 | 104.00 | 104.00 | 22,722,000 |
| 2025-09-01 | 102.00 | 106.00 | 93.000 | 102.00 | 102.00 | 9,088,900 |
| 2025-08-29 | 110.00 | 110.00 | 99.000 | 103.00 | 103.00 | 18,997,700 |
| 2025-08-28 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 9,344,500 |
| 2025-08-27 | 111.00 | 116.00 | 107.00 | 110.00 | 110.00 | 46,519,000 |
| 2025-08-26 | 107.00 | 117.00 | 101.00 | 107.00 | 107.00 | 69,893,600 |
| 2025-08-25 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 10,803,300 |
| 2025-08-22 | 110.00 | 113.00 | 106.00 | 108.00 | 108.00 | 9,408,900 |
| 2025-08-21 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | 14,454,400 |
| 2025-08-20 | 106.00 | 121.00 | 105.00 | 109.00 | 109.00 | 87,120,800 |
| 2025-08-19 | 108.00 | 117.00 | 104.00 | 107.00 | 107.00 | 48,092,700 |
| 2025-08-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-15 | 116.00 | 123.00 | 103.00 | 104.00 | 104.00 | 132,952,300 |
| 2025-08-14 | 93.000 | 114.00 | 92.000 | 113.00 | 113.00 | 125,140,200 |
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.