PT Jasuindo Tiga Perkasa Tbk (IDX:JTPE)
Indonesia
· Delayed Price · Currency is IDR 590.00
+5.00 (0.85%)
At close: Mar 5, 2026
IDX:JTPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | -1.69% | 2,438,300 |
| Mar 5, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 5,736,700 |
| Mar 4, 2026 | 595.00 | 595.00 | 565.00 | 585.00 | 585.00 | -1.68% | 4,558,300 |
| Mar 3, 2026 | 570.00 | 595.00 | 560.00 | 595.00 | 595.00 | 4.39% | 5,848,800 |
| Mar 2, 2026 | 595.00 | 595.00 | 535.00 | 570.00 | 570.00 | -4.20% | 11,743,400 |
| Feb 27, 2026 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | -0.83% | 3,140,400 |
| Feb 26, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 1,938,100 |
| Feb 25, 2026 | 600.00 | 615.00 | 590.00 | 605.00 | 605.00 | 0.83% | 1,552,400 |
| Feb 24, 2026 | 605.00 | 615.00 | 590.00 | 600.00 | 600.00 | -1.64% | 1,876,200 |
| Feb 23, 2026 | 590.00 | 620.00 | 590.00 | 610.00 | 610.00 | 3.39% | 4,091,400 |
| Feb 20, 2026 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 1,477,500 |
| Feb 19, 2026 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 3,680,300 |
| Feb 18, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | - | 2,450,500 |
| Feb 13, 2026 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | -1.63% | 1,701,100 |
| Feb 12, 2026 | 630.00 | 640.00 | 600.00 | 615.00 | 615.00 | -2.38% | 3,287,900 |
| Feb 11, 2026 | 605.00 | 635.00 | 585.00 | 630.00 | 630.00 | 4.13% | 7,766,500 |
| Feb 10, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 1,747,300 |
| Feb 9, 2026 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 2.56% | 1,644,500 |
| Feb 6, 2026 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 1,278,000 |
| Feb 5, 2026 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | - | 2,277,900 |
| Feb 4, 2026 | 640.00 | 645.00 | 590.00 | 595.00 | 595.00 | -7.03% | 2,923,700 |
| Feb 3, 2026 | 570.00 | 645.00 | 570.00 | 640.00 | 640.00 | 13.27% | 12,280,100 |
| Feb 2, 2026 | 570.00 | 580.00 | 560.00 | 565.00 | 565.00 | -0.88% | 1,415,500 |
| Jan 30, 2026 | 560.00 | 585.00 | 555.00 | 570.00 | 570.00 | 1.79% | 5,683,600 |
| Jan 29, 2026 | 570.00 | 575.00 | 520.00 | 560.00 | 560.00 | -1.75% | 4,896,400 |
| Jan 28, 2026 | 640.00 | 645.00 | 550.00 | 570.00 | 570.00 | -11.63% | 16,067,200 |
| Jan 27, 2026 | 620.00 | 655.00 | 585.00 | 645.00 | 645.00 | 0.78% | 12,251,500 |
| Jan 26, 2026 | 700.00 | 710.00 | 625.00 | 640.00 | 640.00 | -12.93% | 25,109,400 |
| Jan 23, 2026 | 590.00 | 735.00 | 580.00 | 735.00 | 735.00 | 24.58% | 31,980,100 |
| Jan 22, 2026 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 4,273,800 |
| Jan 21, 2026 | 595.00 | 610.00 | 575.00 | 600.00 | 600.00 | 0.84% | 14,560,300 |
| Jan 20, 2026 | 575.00 | 595.00 | 570.00 | 595.00 | 595.00 | 3.48% | 9,723,700 |
| Jan 19, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 2,474,200 |
| Jan 15, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 4,291,100 |
| Jan 14, 2026 | 570.00 | 590.00 | 570.00 | 580.00 | 580.00 | 0.87% | 6,574,100 |
| Jan 13, 2026 | 570.00 | 590.00 | 570.00 | 575.00 | 575.00 | - | 3,383,300 |
| Jan 12, 2026 | 575.00 | 590.00 | 565.00 | 575.00 | 575.00 | -0.86% | 2,965,600 |
| Jan 9, 2026 | 585.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.85% | 4,004,200 |
| Jan 8, 2026 | 570.00 | 585.00 | 565.00 | 585.00 | 585.00 | 2.63% | 4,345,800 |
| Jan 7, 2026 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | -4.20% | 7,714,400 |
| Jan 6, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -1.65% | 8,627,400 |
| Jan 5, 2026 | 595.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1.68% | 4,564,900 |
| Jan 2, 2026 | 575.00 | 610.00 | 575.00 | 595.00 | 595.00 | 3.48% | 15,728,400 |
| Dec 30, 2025 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | -1.71% | 6,953,500 |
| Dec 29, 2025 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | - | 4,701,700 |
| Dec 24, 2025 | 590.00 | 600.00 | 560.00 | 585.00 | 585.00 | -0.85% | 9,862,100 |
| Dec 23, 2025 | 565.00 | 590.00 | 545.00 | 590.00 | 590.00 | 4.42% | 11,576,300 |
| Dec 22, 2025 | 555.00 | 570.00 | 530.00 | 565.00 | 565.00 | 1.80% | 11,960,900 |
| Dec 19, 2025 | 555.00 | 570.00 | 545.00 | 555.00 | 555.00 | 1.83% | 11,886,800 |
| Dec 18, 2025 | 540.00 | 550.00 | 510.00 | 545.00 | 545.00 | 0.93% | 18,983,200 |
| Dec 17, 2025 | 482.00 | 540.00 | 482.00 | 540.00 | 540.00 | 12.03% | 29,252,500 |
| Dec 16, 2025 | 520.00 | 520.00 | 482.00 | 482.00 | 482.00 | -6.41% | 12,564,100 |
| Dec 15, 2025 | 492.00 | 520.00 | 492.00 | 515.00 | 515.00 | 4.67% | 14,710,900 |
| Dec 12, 2025 | 480.00 | 492.00 | 476.00 | 492.00 | 492.00 | 2.50% | 7,698,300 |
| Dec 11, 2025 | 476.00 | 482.00 | 466.00 | 480.00 | 480.00 | 0.84% | 10,996,200 |
| Dec 10, 2025 | 452.00 | 525.00 | 452.00 | 476.00 | 476.00 | 5.78% | 40,051,300 |
| Dec 9, 2025 | 440.00 | 452.00 | 436.00 | 450.00 | 450.00 | 3.21% | 3,480,700 |
| Dec 8, 2025 | 426.00 | 444.00 | 422.00 | 436.00 | 436.00 | 2.83% | 4,526,100 |
| 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 |