PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia
· Delayed Price · Currency is IDR 69.00
-6.00 (-8.00%)
At close: Mar 9, 2026
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.00 | 75.00 | 68.00 | 70.00 | - | -6.67% | 12,968,800 |
| Mar 6, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,199,700 |
| Mar 5, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2.74% | 2,016,500 |
| Mar 4, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 11,409,600 |
| Mar 3, 2026 | 76.00 | 79.00 | 70.00 | 75.00 | 75.00 | -2.60% | 16,479,100 |
| Mar 2, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -3.75% | 10,923,500 |
| Feb 27, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 4,841,000 |
| Feb 26, 2026 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 10,701,400 |
| Feb 25, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 6,431,400 |
| Feb 24, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 24,019,800 |
| Feb 23, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 6,299,200 |
| Feb 20, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 4,478,300 |
| Feb 19, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 4,173,700 |
| Feb 18, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 4,868,000 |
| Feb 13, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 5,672,900 |
| Feb 12, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 5,633,800 |
| Feb 11, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 6,334,400 |
| Feb 10, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 7,438,900 |
| Feb 9, 2026 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 1.27% | 5,489,600 |
| Feb 6, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 8,787,600 |
| Feb 5, 2026 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 10,098,400 |
| Feb 4, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 6,174,700 |
| Feb 3, 2026 | 77.00 | 79.00 | 75.00 | 79.00 | 79.00 | 3.95% | 10,196,900 |
| Feb 2, 2026 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | -3.80% | 22,971,700 |
| Jan 30, 2026 | 79.00 | 84.00 | 76.00 | 79.00 | 79.00 | 1.28% | 103,510,500 |
| Jan 29, 2026 | 78.00 | 80.00 | 67.00 | 78.00 | 78.00 | - | 47,304,600 |
| Jan 28, 2026 | 85.00 | 86.00 | 74.00 | 78.00 | 78.00 | -9.30% | 52,062,900 |
| Jan 27, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 28,482,100 |
| Jan 26, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 12,672,800 |
| Jan 23, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -2.20% | 18,395,600 |
| Jan 22, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 15,659,200 |
| Jan 21, 2026 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 30,522,100 |
| Jan 20, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 21,537,300 |
| Jan 19, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 19,893,800 |
| Jan 15, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 22,586,800 |
| Jan 14, 2026 | 93.00 | 97.00 | 89.00 | 91.00 | 91.00 | - | 71,259,600 |
| Jan 13, 2026 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | 2.25% | 63,341,100 |
| Jan 12, 2026 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 49,891,000 |
| Jan 9, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 37,118,300 |
| Jan 8, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 23,065,100 |
| Jan 7, 2026 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 19,405,100 |
| Jan 6, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 14,636,700 |
| Jan 5, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 15,061,000 |
| Jan 2, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 12,880,100 |
| Dec 30, 2025 | 86.00 | 90.00 | 86.00 | 86.00 | 86.00 | - | 25,173,700 |
| Dec 29, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 11,931,600 |
| Dec 24, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 14,648,700 |
| Dec 23, 2025 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 23,620,900 |
| Dec 22, 2025 | 88.00 | 95.00 | 86.00 | 86.00 | 86.00 | -1.15% | 217,833,300 |
| Dec 19, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 12,007,700 |
| Dec 18, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 9,695,400 |
| Dec 17, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 15,360,600 |
| Dec 16, 2025 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 44,539,200 |
| Dec 15, 2025 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | 2.35% | 25,199,900 |
| Dec 12, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 5,642,400 |
| Dec 11, 2025 | 90.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 27,174,100 |
| Dec 10, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 15,412,400 |
| Dec 9, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 9,737,500 |
| Dec 8, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 11,316,900 |
| Dec 5, 2025 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 16,609,600 |
| Dec 4, 2025 | 87.00 | 91.00 | 85.00 | 90.00 | 90.00 | 4.65% | 43,996,200 |
| Dec 3, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 9,880,400 |
| Dec 2, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 11,741,300 |
| Dec 1, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 16,029,600 |
| Nov 28, 2025 | 86.00 | 91.00 | 85.00 | 87.00 | 87.00 | 2.35% | 190,078,600 |
| Nov 27, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 16,221,800 |
| Nov 26, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 12,926,000 |
| Nov 25, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 10,751,400 |
| Nov 24, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 16,846,300 |
| Nov 21, 2025 | 89.00 | 91.00 | 87.00 | 87.00 | 87.00 | -2.25% | 25,232,900 |
| Nov 20, 2025 | 90.00 | 92.00 | 87.00 | 89.00 | 89.00 | -1.11% | 110,125,300 |
| Nov 19, 2025 | 85.00 | 95.00 | 84.00 | 90.00 | 90.00 | 5.88% | 230,362,900 |
| Nov 18, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 5,327,500 |
| Nov 17, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 3,680,200 |
| Nov 14, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 10,381,500 |
| Nov 13, 2025 | 88.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.15% | 36,577,400 |
| Nov 12, 2025 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 21,249,100 |
| Nov 11, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 4,310,000 |
| Nov 10, 2025 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 2.38% | 49,633,000 |
| Nov 7, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 7,478,900 |
| Nov 6, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 5,552,700 |
| Nov 5, 2025 | 85.00 | 89.00 | 83.00 | 84.00 | 84.00 | -1.18% | 41,078,400 |
| Nov 4, 2025 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 8,472,100 |
| Nov 3, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 3,637,500 |
| Oct 31, 2025 | 86.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 11,888,600 |
| Oct 30, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2.38% | 6,288,300 |
| Oct 29, 2025 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,521,600 |
| Oct 28, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 3,695,300 |
| Oct 27, 2025 | 87.00 | 89.00 | 84.00 | 85.00 | 85.00 | -2.30% | 15,741,300 |
| Oct 24, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 8,829,200 |
| Oct 23, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 15,891,200 |
| Oct 22, 2025 | 84.00 | 93.00 | 83.00 | 87.00 | 87.00 | 3.57% | 52,265,300 |
| Oct 21, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 5,480,200 |
| Oct 20, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 6,821,000 |
| Oct 17, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 5,040,500 |
| Oct 16, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 8,099,700 |
| Oct 15, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 9,558,900 |
| Oct 14, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 15,181,800 |
| Oct 13, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 10,885,200 |
| Oct 10, 2025 | 89.00 | 91.00 | 86.00 | 86.00 | 86.00 | -2.27% | 13,009,100 |