PT. Jasnita Telekomindo Tbk (IDX:JAST)
Indonesia
· Delayed Price · Currency is IDR 101.00
-2.00 (-1.94%)
At close: Mar 6, 2026
IDX:JAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 6,169,900 |
| Mar 5, 2026 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 11,475,100 |
| Mar 4, 2026 | 109.00 | 110.00 | 100.00 | 102.00 | 102.00 | -6.42% | 17,642,900 |
| Mar 3, 2026 | 100.00 | 110.00 | 99.00 | 109.00 | 109.00 | 9.00% | 29,902,300 |
| Mar 2, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | -4.76% | 24,608,700 |
| Feb 27, 2026 | 105.00 | 116.00 | 102.00 | 105.00 | 105.00 | -0.94% | 42,436,400 |
| Feb 26, 2026 | 108.00 | 109.00 | 103.00 | 106.00 | 106.00 | -0.93% | 22,301,700 |
| Feb 25, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 14,848,100 |
| Feb 24, 2026 | 114.00 | 117.00 | 105.00 | 107.00 | 107.00 | -6.14% | 45,450,100 |
| Feb 23, 2026 | 115.00 | 118.00 | 109.00 | 114.00 | 114.00 | -8.06% | 100,079,500 |
| Feb 20, 2026 | 105.00 | 133.00 | 104.00 | 124.00 | 124.00 | 19.23% | 424,258,400 |
| Feb 19, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 8,770,400 |
| Feb 18, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 10,857,600 |
| Feb 13, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 10,721,100 |
| Feb 12, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -1.85% | 13,759,800 |
| Feb 11, 2026 | 106.00 | 111.00 | 105.00 | 108.00 | 108.00 | 1.89% | 23,860,600 |
| Feb 10, 2026 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 22,318,400 |
| Feb 9, 2026 | 101.00 | 109.00 | 99.00 | 105.00 | 105.00 | 1.94% | 21,785,200 |
| Feb 6, 2026 | 102.00 | 105.00 | 99.00 | 103.00 | 103.00 | -2.83% | 17,824,500 |
| Feb 5, 2026 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | -5.36% | 48,864,800 |
| Feb 4, 2026 | 99.00 | 118.00 | 97.00 | 112.00 | 112.00 | 13.13% | 141,385,800 |
| Feb 3, 2026 | 97.00 | 103.00 | 97.00 | 99.00 | 99.00 | 2.06% | 16,947,200 |
| Feb 2, 2026 | 109.00 | 110.00 | 94.00 | 97.00 | 97.00 | -10.19% | 30,427,800 |
| Jan 30, 2026 | 106.00 | 113.00 | 102.00 | 108.00 | 108.00 | - | 36,241,600 |
| Jan 29, 2026 | 105.00 | 112.00 | 97.00 | 108.00 | 108.00 | -4.42% | 56,683,900 |
| Jan 28, 2026 | 132.00 | 132.00 | 113.00 | 113.00 | 113.00 | -14.39% | 101,033,300 |
| Jan 27, 2026 | 167.00 | 188.00 | 131.00 | 132.00 | 132.00 | -11.41% | 1,482,673,000 |
| Jan 26, 2026 | 135.00 | 149.00 | 126.00 | 149.00 | 149.00 | 34.23% | 558,178,500 |
| Jan 23, 2026 | 120.00 | 136.00 | 105.00 | 111.00 | 111.00 | 9.90% | 543,253,100 |
| Jan 22, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | - | 4,755,100 |
| Jan 21, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 11,969,500 |
| Jan 20, 2026 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3.96% | 12,360,600 |
| Jan 19, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 4,633,800 |
| Jan 15, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 5,330,400 |
| Jan 14, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 6,674,700 |
| Jan 13, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 3,577,100 |
| Jan 12, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 5,266,000 |
| Jan 9, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 4,861,800 |
| Jan 8, 2026 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 6,185,200 |
| Jan 7, 2026 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 6,990,300 |
| Jan 6, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 11,429,900 |
| Jan 5, 2026 | 104.00 | 110.00 | 102.00 | 105.00 | 105.00 | 0.96% | 12,488,100 |
| Jan 2, 2026 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1.96% | 7,663,800 |
| Dec 30, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,963,700 |
| Dec 29, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 5,338,400 |
| Dec 24, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 5,797,200 |
| Dec 23, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 6,277,300 |
| Dec 22, 2025 | 101.00 | 107.00 | 100.00 | 102.00 | 102.00 | - | 23,231,000 |
| Dec 19, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 4,889,700 |
| Dec 18, 2025 | 102.00 | 113.00 | 102.00 | 102.00 | 102.00 | - | 40,203,600 |
| Dec 17, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 4,485,600 |
| Dec 16, 2025 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 3,946,700 |
| Dec 15, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 13,186,500 |
| Dec 12, 2025 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | -0.94% | 7,580,800 |
| Dec 11, 2025 | 106.00 | 117.00 | 105.00 | 106.00 | 106.00 | 0.95% | 64,546,800 |
| Dec 10, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 8,422,200 |
| Dec 9, 2025 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1.92% | 12,660,000 |
| Dec 8, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 7,466,200 |
| Dec 5, 2025 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | -0.95% | 10,395,100 |
| Dec 4, 2025 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 11,535,500 |
| Dec 3, 2025 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 16,867,900 |
| Dec 2, 2025 | 104.00 | 118.00 | 102.00 | 102.00 | 102.00 | -0.97% | 93,040,300 |
| Dec 1, 2025 | 102.00 | 108.00 | 102.00 | 103.00 | 103.00 | 0.98% | 33,836,000 |
| Nov 28, 2025 | 100.00 | 105.00 | 99.00 | 102.00 | 102.00 | 2.00% | 24,190,500 |
| Nov 27, 2025 | 100.00 | 109.00 | 99.00 | 100.00 | 100.00 | 1.01% | 68,862,600 |
| Nov 26, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 9,511,400 |
| Nov 25, 2025 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 14,488,800 |
| Nov 24, 2025 | 100.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 21,601,400 |
| Nov 21, 2025 | 101.00 | 105.00 | 98.00 | 99.00 | 99.00 | -1.00% | 43,463,200 |
| Nov 20, 2025 | 103.00 | 108.00 | 99.00 | 100.00 | 100.00 | -9.09% | 106,362,000 |
| Nov 19, 2025 | 94.00 | 110.00 | 91.00 | 110.00 | 110.00 | 18.28% | 130,106,400 |
| Nov 18, 2025 | 93.00 | 96.00 | 90.00 | 93.00 | 93.00 | 1.09% | 13,321,600 |
| Nov 17, 2025 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -4.17% | 8,573,900 |
| Nov 14, 2025 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | -4.95% | 30,014,400 |
| Nov 13, 2025 | 91.00 | 101.00 | 90.00 | 101.00 | 101.00 | 12.22% | 42,145,200 |
| Nov 12, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,132,100 |
| Nov 11, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 7,760,500 |
| Nov 10, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 9,067,800 |
| Nov 7, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 6,752,300 |
| Nov 6, 2025 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 8,637,600 |
| Nov 5, 2025 | 96.00 | 99.00 | 85.00 | 94.00 | 94.00 | -1.05% | 23,424,200 |
| Nov 4, 2025 | 96.00 | 102.00 | 94.00 | 95.00 | 95.00 | -1.04% | 41,224,600 |
| Nov 3, 2025 | 93.00 | 106.00 | 92.00 | 96.00 | 96.00 | 4.35% | 107,155,000 |
| Oct 31, 2025 | 95.00 | 115.00 | 89.00 | 92.00 | 92.00 | 6.98% | 437,482,800 |
| Oct 30, 2025 | 91.00 | 91.00 | 81.00 | 86.00 | 86.00 | -6.52% | 20,290,900 |
| Oct 29, 2025 | 87.00 | 105.00 | 87.00 | 92.00 | 92.00 | 8.24% | 60,079,700 |
| Oct 28, 2025 | 83.00 | 87.00 | 83.00 | 85.00 | 85.00 | 2.41% | 4,752,500 |
| Oct 27, 2025 | 86.00 | 88.00 | 83.00 | 83.00 | 83.00 | -3.49% | 2,198,200 |
| Oct 24, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -2.27% | 1,368,500 |
| Oct 23, 2025 | 86.00 | 91.00 | 85.00 | 88.00 | 88.00 | 2.33% | 6,391,600 |
| Oct 22, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 3,774,700 |
| Oct 21, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 4,073,600 |
| Oct 20, 2025 | 83.00 | 90.00 | 81.00 | 86.00 | 86.00 | 2.38% | 2,191,300 |
| Oct 17, 2025 | 87.00 | 88.00 | 82.00 | 84.00 | 84.00 | -3.45% | 1,843,000 |
| Oct 16, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,097,200 |
| Oct 15, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,940,200 |
| Oct 14, 2025 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 2,701,300 |
| Oct 13, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 2,409,200 |
| Oct 10, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 5,197,800 |
| Oct 9, 2025 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 7,719,400 |