Jakarta - Delayed Quote
IDR
PT Jaya Konstruksi Manggala Pratama Tbk (JKON.JK)
76.00
+2.00
(+2.70%)
At close: 4:00:04 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
74.00
76.00
73.00
74.00
74.00
2,844,500
Nov 6, 2026
74.00
75.00
73.00
74.00
74.00
799,600
Nov 5, 2026
75.00
77.00
74.00
75.00
75.00
2,769,400
Nov 4, 2026
75.00
76.00
72.00
74.00
74.00
4,739,200
Nov 3, 2026
79.00
82.00
75.00
76.00
76.00
7,719,400
Nov 2, 2026
80.00
83.00
77.00
78.00
78.00
6,087,900
Oct 30, 2026
75.00
77.00
73.00
77.00
77.00
2,700,700
Oct 29, 2026
77.00
79.00
74.00
76.00
76.00
7,566,400
Oct 28, 2026
76.00
78.00
75.00
77.00
77.00
2,429,700
Oct 27, 2026
77.00
78.00
74.00
76.00
76.00
4,420,700
Oct 26, 2026
78.00
79.00
77.00
77.00
77.00
765,600
Oct 23, 2026
75.00
79.00
75.00
78.00
78.00
2,840,700
Oct 22, 2026
75.00
77.00
74.00
75.00
75.00
1,714,700
Oct 21, 2026
74.00
77.00
71.00
75.00
75.00
4,295,800
Oct 20, 2026
69.00
77.00
68.00
72.00
72.00
12,721,400
Oct 19, 2026
71.00
71.00
65.00
69.00
69.00
11,973,100
Oct 16, 2026
78.00
78.00
69.00
69.00
69.00
25,202,800
Oct 15, 2026
81.00
81.00
79.00
81.00
81.00
3,450,000
Oct 14, 2026
81.00
83.00
80.00
81.00
81.00
2,768,900
Oct 13, 2026
80.00
81.00
79.00
81.00
81.00
3,910,000
Oct 12, 2026
81.00
82.00
79.00
80.00
80.00
4,937,400
Oct 9, 2026
81.00
82.00
80.00
81.00
81.00
837,900
Oct 8, 2026
81.00
82.00
80.00
81.00
81.00
5,112,900
Oct 7, 2026
83.00
84.00
81.00
81.00
81.00
1,658,400
Oct 6, 2026
81.00
84.00
81.00
82.00
82.00
4,389,800
Oct 5, 2026
79.00
82.00
79.00
81.00
81.00
2,003,900
Oct 2, 2026
80.00
80.00
78.00
79.00
79.00
2,590,400
Oct 1, 2026
80.00
80.00
78.00
79.00
79.00
3,487,500
Sep 30, 2026
79.00
82.00
79.00
80.00
80.00
3,495,200
Sep 29, 2026
79.00
80.00
77.00
80.00
80.00
9,083,700
Sep 28, 2026
79.00
80.00
78.00
80.00
80.00
5,267,700
Sep 25, 2026
80.00
81.00
79.00
79.00
79.00
8,873,500
Sep 24, 2026
83.00
84.00
79.00
80.00
80.00
20,576,900
Sep 23, 2026
82.00
83.00
81.00
83.00
83.00
4,124,000
Sep 22, 2026
84.00
84.00
81.00
82.00
82.00
8,064,300
Sep 21, 2026
82.00
84.00
82.00
84.00
84.00
4,858,200
Sep 18, 2026
84.00
85.00
82.00
82.00
82.00
14,554,200
Sep 17, 2026
86.00
86.00
84.00
85.00
85.00
7,925,300
Sep 16, 2026
84.00
87.00
84.00
86.00
86.00
5,692,100
Sep 15, 2026
86.00
86.00
84.00
85.00
85.00
5,260,200
Sep 14, 2026
85.00
86.00
83.00
85.00
85.00
17,410,900
Sep 11, 2026
87.00
88.00
85.00
85.00
85.00
13,593,100
Sep 10, 2026
87.00
88.00
86.00
87.00
87.00
9,995,500
Sep 9, 2026
89.00
89.00
86.00
86.00
86.00
19,573,500
Sep 8, 2026
90.00
90.00
87.00
88.00
88.00
18,023,900
Sep 7, 2026
89.00
91.00
87.00
89.00
89.00
35,446,200
Sep 4, 2026
87.00
92.00
86.00
88.00
88.00
79,869,000
Sep 3, 2026
86.00
87.00
85.00
86.00
86.00
14,182,800
Sep 2, 2026
87.00
87.00
84.00
85.00
85.00
25,211,400
Sep 1, 2026
86.00
88.00
85.00
87.00
87.00
18,990,900
Aug 31, 2026
86.00
87.00
84.00
85.00
85.00
19,262,900
Aug 28, 2026
88.00
89.00
85.00
86.00
86.00
22,056,600
Aug 27, 2026
86.00
88.00
85.00
87.00
87.00
28,041,800
Aug 26, 2026
86.00
91.00
85.00
86.00
86.00
98,748,400
Aug 24, 2026
87.00
88.00
85.00
86.00
86.00
16,205,300
Aug 21, 2026
87.00
88.00
86.00
87.00
87.00
13,801,300
Aug 20, 2026
87.00
88.00
86.00
86.00
86.00
14,978,900
Aug 19, 2026
87.00
89.00
85.00
86.00
86.00
47,077,100
Aug 18, 2026
87.00
88.00
85.00
86.00
86.00
14,624,900
Aug 14, 2026
88.00
88.00
86.00
87.00
87.00
12,468,800
Aug 13, 2026
88.00
89.00
86.00
87.00
87.00
13,718,700
Aug 12, 2026
85.00
90.00
85.00
87.00
87.00
44,219,500
Aug 11, 2026
87.00
88.00
84.00
85.00
85.00
34,260,100
Aug 10, 2026
91.00
91.00
86.00
87.00
87.00
43,194,200
Aug 7, 2026
89.00
94.00
88.00
90.00
90.00
157,091,700
Aug 6, 2026
85.00
90.00
84.00
88.00
88.00
89,627,300
Aug 5, 2026
86.00
87.00
84.00
84.00
84.00
36,690,300
Aug 4, 2026
91.00
102.00
84.00
86.00
86.00
430,533,500
Aug 3, 2026
71.00
89.00
71.00
89.00
89.00
588,233,400
Jul 31, 2026
67.00
67.00
66.00
66.00
66.00
2,812,500
Jul 30, 2026
65.00
67.00
65.00
66.00
66.00
1,374,200
Jul 29, 2026
67.00
67.00
65.00
65.00
65.00
933,600
Jul 28, 2026
66.00
67.00
66.00
66.00
66.00
1,287,300
Jul 27, 2026
68.00
68.00
66.00
66.00
66.00
2,635,500
Jul 24, 2026
69.00
69.00
67.00
68.00
68.00
2,394,800
Jul 23, 2026
68.00
70.00
68.00
69.00
69.00
3,082,200
Jul 22, 2026
69.00
70.00
68.00
68.00
68.00
2,088,200
Jul 21, 2026
68.00
70.00
68.00
69.00
69.00
3,232,600
Jul 20, 2026
70.00
70.00
68.00
68.00
68.00
2,275,900
Jul 17, 2026
69.00
70.00
68.00
69.00
69.00
1,788,300
Jul 16, 2026
68.00
69.00
67.00
69.00
69.00
1,300,900
Jul 15, 2026
68.00
69.00
67.00
67.00
67.00
1,105,100
Jul 14, 2026
67.00
69.00
66.00
68.00
68.00
1,286,000
Jul 13, 2026
67.00
68.00
66.00
67.00
67.00
1,202,100
Jul 10, 2026
66.00
67.00
66.00
66.00
66.00
831,800
Jul 9, 2026
68.00
69.00
66.00
66.00
66.00
2,047,500
Jul 8, 2026
67.00
70.00
66.00
68.00
68.00
4,698,000
Jul 7, 2026
66.00
68.00
66.00
67.00
67.00
2,890,200
Jul 6, 2026
67.00
67.00
66.00
66.00
66.00
1,120,400
Jul 3, 2026
63.00
67.00
63.00
66.00
66.00
2,689,100
Jul 2, 2026
65.00
66.00
62.00
63.00
63.00
2,399,100
Jul 1, 2026
66.00
66.00
64.00
64.00
64.00
863,100
Jun 30, 2026
66.00
67.00
62.00
66.00
66.00
4,828,300
Jun 29, 2026
66.00
66.00
65.00
65.00
65.00
744,500
Jun 26, 2026
65.00
66.00
64.00
66.00
66.00
2,556,500
Jun 25, 2026
66.00
67.00
65.00
66.00
66.00
1,434,600
Jun 24, 2026
66.00
67.00
65.00
65.00
65.00
797,200
Jun 23, 2026
66.00
67.00
65.00
66.00
66.00
748,200
Jun 22, 2026
67.00
68.00
66.00
66.00
66.00
1,560,400
Jun 19, 2026
67.00
68.00
66.00
67.00
67.00
1,599,400
Jun 18, 2026
67.00
68.00
66.00
68.00
68.00
802,300
Jun 17, 2026
68.00
69.00
66.00
66.00
66.00
2,715,600
Jun 15, 2026
69.00
70.00
67.00
67.00
67.00
3,612,400
Jun 12, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
67.00
69.00
65.00
68.00
68.00
3,213,600
Jun 11, 2026
68.00
68.00
66.00
67.00
65.00
1,801,700
Jun 10, 2026
67.00
68.00
65.00
68.00
65.97
3,394,900
Jun 9, 2026
60.00
68.00
60.00
66.00
64.03
4,178,500
Jun 8, 2026
65.00
65.00
60.00
61.00
59.18
6,580,100
Jun 5, 2026
68.00
69.00
63.00
65.00
63.06
6,118,900
Jun 4, 2026
68.00
70.00
66.00
68.00
65.97
6,826,000
Jun 3, 2026
71.00
72.00
68.00
69.00
66.94
6,210,300
Jun 2, 2026
70.00
71.00
69.00
71.00
68.88
5,436,800
May 29, 2026
71.00
72.00
70.00
70.00
67.91
4,250,100
May 26, 2026
72.00
72.00
70.00
71.00
68.88
2,658,900
May 25, 2026
70.00
72.00
70.00
71.00
68.88
2,447,000
May 22, 2026
71.00
72.00
70.00
71.00
68.88
6,104,200
May 21, 2026
72.00
72.00
70.00
71.00
68.88
15,418,700
May 20, 2026
72.00
74.00
70.00
71.00
68.88
10,743,500
May 19, 2026
75.00
75.00
71.00
73.00
70.82
9,034,600
May 18, 2026
77.00
78.00
73.00
75.00
72.76
11,779,700
May 13, 2026
76.00
77.00
74.00
75.00
72.76
8,723,500
May 12, 2026
75.00
79.00
74.00
75.00
72.76
19,846,100
May 11, 2026
76.00
77.00
75.00
75.00
72.76
3,683,900
May 8, 2026
79.00
79.00
75.00
76.00
73.73
11,580,900
May 7, 2026
78.00
79.00
77.00
79.00
76.64
8,828,300
May 6, 2026
78.00
79.00
76.00
77.00
74.70
9,457,800
May 5, 2026
80.00
80.00
78.00
78.00
75.67
11,251,300
May 4, 2026
78.00
84.00
77.00
79.00
76.64
120,007,400
Apr 30, 2026
77.00
79.00
75.00
77.00
74.70
24,249,800
Apr 29, 2026
76.00
78.00
74.00
77.00
74.70
12,200,000
Apr 28, 2026
76.00
79.00
74.00
75.00
72.76
28,150,300
Apr 27, 2026
75.00
82.00
74.00
76.00
73.73
72,416,500
Apr 24, 2026
77.00
78.00
74.00
75.00
72.76
8,899,100
Apr 23, 2026
77.00
79.00
76.00
77.00
74.70
10,066,600
Apr 22, 2026
79.00
79.00
76.00
78.00
75.67
15,732,500
Apr 21, 2026
76.00
82.00
74.00
78.00
75.67
75,839,600
Apr 20, 2026
75.00
76.00
74.00
75.00
72.76
4,251,500
Apr 17, 2026
76.00
76.00
75.00
76.00
73.73
2,632,200
Apr 16, 2026
76.00
76.00
74.00
76.00
73.73
3,659,300
Apr 15, 2026
74.00
75.00
74.00
74.00
71.79
3,726,500
Apr 14, 2026
74.00
75.00
73.00
74.00
71.79
4,952,200
Apr 13, 2026
74.00
75.00
73.00
74.00
71.79
3,022,900
Apr 10, 2026
72.00
74.00
72.00
73.00
70.82
3,020,600
Apr 9, 2026
73.00
74.00
72.00
72.00
69.85
3,468,900
Apr 8, 2026
72.00
76.00
72.00
73.00
70.82
8,507,400
Apr 7, 2026
73.00
74.00
71.00
71.00
68.88
3,152,500
Apr 6, 2026
73.00
78.00
71.00
73.00
70.82
15,793,100
Apr 2, 2026
74.00
74.00
72.00
73.00
70.82
5,294,100
Apr 1, 2026
72.00
74.00
71.00
72.00
69.85
2,949,300
Mar 31, 2026
72.00
73.00
71.00
71.00
68.88
2,216,900
Mar 30, 2026
72.00
73.00
71.00
72.00
69.85
2,751,600
Mar 27, 2026
74.00
75.00
71.00
72.00
69.85
8,024,200
Mar 26, 2026
73.00
77.00
73.00
74.00
71.79
81,794,100
Mar 25, 2026
70.00
80.00
68.00
74.00
71.79
123,859,500
Mar 17, 2026
69.00
71.00
68.00
70.00
67.91
3,057,000
Mar 16, 2026
69.00
70.00
66.00
68.00
65.97
6,042,600
Mar 13, 2026
71.00
71.00
69.00
70.00
67.91
2,563,100
Mar 12, 2026
72.00
72.00
70.00
71.00
68.88
1,864,200
Mar 11, 2026
72.00
73.00
71.00
71.00
68.88
1,243,900
Mar 10, 2026
70.00
72.00
70.00
72.00
69.85
2,455,300
Mar 9, 2026
74.00
75.00
68.00
69.00
66.94
14,474,700
Mar 6, 2026
75.00
76.00
73.00
75.00
72.76
6,199,700
Mar 5, 2026
74.00
76.00
74.00
75.00
72.76
2,016,500
Mar 4, 2026
75.00
75.00
72.00
73.00
70.82
11,409,600
Mar 3, 2026
76.00
79.00
70.00
75.00
72.76
16,479,100
Mar 2, 2026
77.00
78.00
76.00
77.00
74.70
10,923,500
Feb 27, 2026
80.00
80.00
78.00
80.00
77.61
4,841,000
Feb 26, 2026
83.00
83.00
78.00
80.00
77.61
10,701,400
Feb 25, 2026
83.00
84.00
82.00
82.00
79.55
6,431,400
Feb 24, 2026
81.00
84.00
80.00
82.00
79.55
24,019,800
Feb 23, 2026
81.00
81.00
79.00
81.00
78.58
6,281,100
Feb 20, 2026
82.00
82.00
80.00
81.00
78.58
4,478,300
Feb 19, 2026
81.00
82.00
80.00
82.00
79.55
4,173,700
Feb 18, 2026
81.00
82.00
80.00
81.00
78.58
4,868,000
Feb 13, 2026
83.00
83.00
81.00
81.00
78.58
5,672,900
Feb 12, 2026
82.00
84.00
81.00
83.00
80.52
5,633,800
Feb 11, 2026
81.00
82.00
79.00
82.00
79.55
6,334,400
Feb 10, 2026
79.00
81.00
79.00
80.00
77.61
7,438,900
Feb 9, 2026
79.00
81.00
77.00
80.00
77.61
5,489,600
Feb 6, 2026
79.00
81.00
77.00
79.00
76.64
8,787,600
Feb 5, 2026
79.00
81.00
77.00
80.00
77.61
10,098,400
Feb 4, 2026
79.00
79.00
76.00
78.00
75.67
6,174,700
Feb 3, 2026
77.00
79.00
75.00
79.00
76.64
10,196,900
Feb 2, 2026
80.00
81.00
75.00
76.00
73.73
22,971,700
Jan 30, 2026
79.00
84.00
76.00
79.00
76.64
103,510,500
Jan 29, 2026
78.00
80.00
67.00
78.00
75.67
47,304,600
Jan 28, 2026
85.00
86.00
74.00
78.00
75.67
52,062,900
Jan 27, 2026
89.00
89.00
86.00
86.00
83.43
28,482,100
Jan 26, 2026
89.00
90.00
87.00
89.00
86.34
12,672,800
Jan 23, 2026
90.00
91.00
87.00
89.00
86.34
18,395,600
Jan 22, 2026
88.00
91.00
88.00
91.00
88.28
15,659,200
Jan 21, 2026
91.00
91.00
86.00
88.00
85.37
30,522,100
Jan 20, 2026
91.00
93.00
89.00
90.00
87.31
21,537,300
Jan 19, 2026
90.00
91.00
88.00
90.00
87.31
19,893,800
Jan 15, 2026
91.00
92.00
89.00
90.00
87.31
22,586,800
Jan 14, 2026
93.00
97.00
89.00
91.00
88.28
71,259,600
Jan 13, 2026
89.00
94.00
89.00
91.00
88.28
63,341,100
Jan 12, 2026
89.00
91.00
87.00
89.00
86.34
49,891,000
Jan 9, 2026
86.00
89.00
86.00
88.00
85.37
37,118,300
Jan 8, 2026
86.00
87.00
85.00
86.00
83.43
23,065,100
Jan 7, 2026
86.00
88.00
86.00
86.00
83.43
19,405,100
Jan 6, 2026
87.00
88.00
85.00
87.00
84.40
14,636,700
Jan 5, 2026
86.00
88.00
85.00
87.00
84.40
15,061,000
Jan 2, 2026
86.00
87.00
85.00
87.00
84.40
12,880,100
Dec 30, 2025
86.00
90.00
86.00
86.00
83.43
25,173,700
Dec 29, 2025
85.00
87.00
85.00
86.00
83.43
11,931,600
Dec 24, 2025
87.00
87.00
85.00
85.00
82.46
14,648,700
Dec 23, 2025
86.00
88.00
85.00
85.00
82.46
23,620,900
Dec 22, 2025
88.00
95.00
86.00
86.00
83.43
217,833,300
Dec 19, 2025
86.00
88.00
85.00
87.00
84.40
12,007,700
Dec 18, 2025
88.00
88.00
85.00
86.00
83.43
9,695,400
Dec 17, 2025
89.00
89.00
86.00
87.00
84.40
15,360,600
Dec 16, 2025
88.00
90.00
87.00
89.00
86.34
44,539,200
Dec 15, 2025
86.00
88.00
84.00
87.00
84.40
25,199,900
Dec 12, 2025
86.00
87.00
85.00
85.00
82.46
5,642,400
Dec 11, 2025
90.00
90.00
85.00
86.00
83.43
27,174,100
Dec 10, 2025
90.00
90.00
88.00
89.00
86.34
15,412,400
Dec 9, 2025
89.00
90.00
88.00
90.00
87.31
9,737,500
Dec 8, 2025
88.00
90.00
87.00
88.00
85.37
11,316,900
Dec 5, 2025
91.00
91.00
88.00
88.00
85.37
16,609,600
Dec 4, 2025
87.00
91.00
85.00
90.00
87.31
43,996,200
Dec 3, 2025
87.00
87.00
85.00
86.00
83.43
9,880,400
Dec 2, 2025
87.00
88.00
86.00
87.00
84.40
11,741,300
Dec 1, 2025
87.00
87.00
85.00
87.00
84.40
16,029,600
Nov 28, 2025
86.00
91.00
85.00
87.00
84.40
190,078,600
Nov 27, 2025
86.00
87.00
84.00
85.00
82.46
16,221,800
Nov 26, 2025
86.00
87.00
85.00
86.00
83.43
12,926,000
Nov 25, 2025
87.00
88.00
86.00
86.00
83.43
10,751,400
Nov 24, 2025
87.00
89.00
86.00
87.00
84.40
16,846,300
Nov 21, 2025
89.00
91.00
87.00
87.00
84.40
25,232,900
Nov 20, 2025
90.00
92.00
87.00
89.00
86.34
110,125,300
Nov 19, 2025
85.00
95.00
84.00
90.00
87.31
230,362,900
Nov 18, 2025
85.00
86.00
84.00
85.00
82.46
5,327,500
Nov 17, 2025
85.00
86.00
84.00
85.00
82.46
3,680,200
Nov 14, 2025
87.00
88.00
84.00
85.00
82.46
10,381,500
Nov 13, 2025
88.00
90.00
86.00
86.00
83.43
36,577,400
Nov 12, 2025
86.00
88.00
84.00
87.00
84.40
21,249,100
Nov 11, 2025
86.00
87.00
84.00
86.00
83.43
4,310,000
Nov 10, 2025
84.00
89.00
83.00
86.00
83.43
49,633,000
