PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia
· Delayed Price · Currency is IDR 424.00
+8.00 (1.92%)
At close: Dec 5, 2025
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 416.00 | 424.00 | 412.00 | 424.00 | 424.00 | 1.92% | 1,836,400 |
| Dec 4, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 2,695,300 |
| Dec 3, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 491,700 |
| Dec 2, 2025 | 404.00 | 408.00 | 400.00 | 408.00 | 408.00 | 0.99% | 1,479,900 |
| Dec 1, 2025 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 492,900 |
| Nov 28, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.50% | 576,000 |
| Nov 27, 2025 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | 1,329,200 |
| Nov 26, 2025 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.01% | 1,545,400 |
| Nov 25, 2025 | 390.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.54% | 6,409,700 |
| Nov 24, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 921,000 |
| Nov 21, 2025 | 386.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.04% | 1,271,800 |
| Nov 20, 2025 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 651,500 |
| Nov 19, 2025 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 260,400 |
| Nov 18, 2025 | 386.00 | 386.00 | 380.00 | 386.00 | 386.00 | - | 6,273,000 |
| Nov 17, 2025 | 382.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.52% | 923,400 |
| Nov 14, 2025 | 380.00 | 384.00 | 374.00 | 384.00 | 384.00 | 0.52% | 2,930,300 |
| Nov 13, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 1,807,200 |
| Nov 12, 2025 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.06% | 1,147,500 |
| Nov 11, 2025 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.62% | 2,935,400 |
| Nov 10, 2025 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 3,738,200 |
| Nov 7, 2025 | 368.00 | 376.00 | 366.00 | 370.00 | 370.00 | 0.54% | 7,429,000 |
| Nov 6, 2025 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 1,268,800 |
| Nov 5, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -1.07% | 1,003,400 |
| Nov 4, 2025 | 370.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 858,900 |
| Nov 3, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 0.54% | 2,377,000 |
| Oct 31, 2025 | 368.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.54% | 2,478,200 |
| Oct 30, 2025 | 340.00 | 372.00 | 340.00 | 368.00 | 368.00 | 7.60% | 6,402,600 |
| Oct 29, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 905,500 |
| Oct 28, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 1,065,200 |
| Oct 27, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 539,000 |
| Oct 24, 2025 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.81% | 2,843,400 |
| Oct 23, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 412,300 |
| Oct 22, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 263,100 |
| Oct 21, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 450,700 |
| Oct 20, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 95,700 |
| Oct 17, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | -0.60% | 736,900 |
| Oct 16, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 9,400 |
| Oct 15, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.61% | 1,220,900 |
| Oct 14, 2025 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.61% | 2,296,100 |
| Oct 13, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 549,900 |
| Oct 10, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | -0.60% | 583,800 |
| Oct 9, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 55,600 |
| Oct 8, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 364,100 |
| Oct 7, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 494,400 |
| Oct 6, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 523,700 |
| Oct 3, 2025 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.21% | 766,500 |
| Oct 2, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | -0.60% | 236,100 |
| Oct 1, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 296,700 |
| Sep 30, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 1,638,400 |
| Sep 29, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 469,200 |
| Sep 26, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 323,100 |
| Sep 25, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | -1.20% | 665,300 |
| Sep 24, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 591,800 |
| Sep 23, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 183,300 |
| Sep 22, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 370,200 |
| Sep 19, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 235,900 |
| Sep 18, 2025 | 330.00 | 332.00 | 320.00 | 330.00 | 330.00 | - | 1,637,400 |
| Sep 17, 2025 | 326.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.23% | 3,056,800 |
| Sep 16, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 736,300 |
| Sep 15, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 697,900 |
| Sep 12, 2025 | 318.00 | 326.00 | 316.00 | 326.00 | 326.00 | 2.52% | 2,693,000 |
| Sep 11, 2025 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 721,800 |
| Sep 10, 2025 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | -0.62% | 2,131,900 |
| Sep 9, 2025 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 0.63% | 6,868,600 |
| Sep 8, 2025 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | -1.84% | 10,149,500 |
| Sep 4, 2025 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | - | 4,912,900 |
| Sep 3, 2025 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | - | 4,879,300 |
| Sep 2, 2025 | 318.00 | 326.00 | 316.00 | 326.00 | 326.00 | 2.52% | 11,985,300 |
| Sep 1, 2025 | 312.00 | 318.00 | 302.00 | 318.00 | 318.00 | 1.27% | 4,829,300 |
| Aug 29, 2025 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 8,424,900 |
| Aug 28, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,964,700 |
| Aug 27, 2025 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 9,740,000 |
| Aug 26, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 6,004,700 |
| Aug 25, 2025 | 306.00 | 316.00 | 306.00 | 316.00 | 316.00 | 3.27% | 12,947,200 |
| Aug 22, 2025 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1.32% | 7,650,700 |
| Aug 21, 2025 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.31% | 8,868,300 |
| Aug 20, 2025 | 308.00 | 312.00 | 300.00 | 306.00 | 306.00 | -0.65% | 10,377,400 |
| Aug 19, 2025 | 302.00 | 312.00 | 296.00 | 308.00 | 308.00 | 1.99% | 13,125,900 |
| Aug 15, 2025 | 300.00 | 302.00 | 286.00 | 302.00 | 302.00 | 0.67% | 12,761,200 |
| Aug 14, 2025 | 274.00 | 300.00 | 274.00 | 300.00 | 300.00 | 9.49% | 18,478,500 |
| Aug 13, 2025 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | -2.14% | 7,575,300 |
| Aug 12, 2025 | 266.00 | 280.00 | 264.00 | 280.00 | 280.00 | 4.48% | 10,553,800 |
| Aug 11, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 4,445,500 |
| Aug 8, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 5,444,200 |
| Aug 7, 2025 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 7,023,300 |
| Aug 6, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 7,352,200 |
| Aug 5, 2025 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 1.52% | 8,154,900 |
| Aug 4, 2025 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 6,511,800 |
| Aug 1, 2025 | 264.00 | 268.00 | 258.00 | 262.00 | 262.00 | -0.76% | 12,665,000 |
| Jul 31, 2025 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | - | 9,258,200 |
| Jul 30, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 5,125,400 |
| Jul 29, 2025 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | -5.04% | 9,142,500 |
| Jul 28, 2025 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 4.51% | 15,134,000 |
| Jul 25, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,408,600 |
| Jul 24, 2025 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.50% | 7,839,900 |
| Jul 23, 2025 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 5,042,700 |
| Jul 22, 2025 | 272.00 | 276.00 | 254.00 | 266.00 | 266.00 | -2.21% | 10,986,800 |
| Jul 21, 2025 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 2,579,600 |
| Jul 18, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 5,486,500 |
| Jul 17, 2025 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2.27% | 7,813,800 |