PT Jaya Konstruksi Manggala Pratama Tbk (IDX:JKON)
Indonesia
· Delayed Price · Currency is IDR 74.00
-1.00 (-1.33%)
Apr 29, 2026, 10:30 AM WIB
IDX:JKON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.00 | 79.00 | 74.00 | 75.00 | 75.00 | -1.32% | 28,150,300 |
| Apr 27, 2026 | 75.00 | 82.00 | 74.00 | 76.00 | 76.00 | 1.33% | 72,416,500 |
| Apr 24, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 8,899,100 |
| Apr 23, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 10,066,600 |
| Apr 22, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 15,732,500 |
| Apr 21, 2026 | 76.00 | 82.00 | 74.00 | 78.00 | 78.00 | 4.00% | 75,839,600 |
| Apr 20, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 4,251,500 |
| Apr 17, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 2,632,200 |
| Apr 16, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 3,659,300 |
| Apr 15, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 3,726,500 |
| Apr 14, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 4,952,200 |
| Apr 13, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 3,022,900 |
| Apr 10, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 3,020,600 |
| Apr 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 3,468,900 |
| Apr 8, 2026 | 72.00 | 76.00 | 72.00 | 73.00 | 73.00 | 2.82% | 8,307,400 |
| Apr 7, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 3,152,500 |
| Apr 6, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | - | 15,793,100 |
| Apr 2, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 5,294,100 |
| Apr 1, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 2,949,300 |
| Mar 31, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,216,900 |
| Mar 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 2,751,600 |
| Mar 27, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 8,024,200 |
| Mar 26, 2026 | 73.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 81,794,100 |
| Mar 25, 2026 | 70.00 | 80.00 | 68.00 | 74.00 | 74.00 | 5.71% | 123,859,500 |
| Mar 17, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 3,055,800 |
| Mar 16, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 6,042,600 |
| Mar 13, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 2,563,100 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 1,862,200 |
| Mar 11, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,233,700 |
| Mar 10, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 4.35% | 2,455,300 |
| Mar 9, 2026 | 74.00 | 75.00 | 68.00 | 69.00 | 69.00 | -8.00% | 14,474,700 |
| 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 |