Stock listing
IDX:JTPE PT Jasuindo Tiga Perkasa Tbk Saham
Follow PT Jasuindo Tiga Perkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:JTPE
515.00 IDR -20.00 (-3.7%)
Close on Nov 3, 2026
- Day range
- 510.00 – 545.00 IDRNov 3, 2026
- Volume
- 532,000 sharesNov 3, 2026
- Market cap
- 3.50T IDRAt the close on Nov 3, 2026 · price × 6.79B shares outstanding
- 52-week range
- 364.00 – 735.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 597.5M IDRMedian day 801,600 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:JTPE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 515.00 | -20.00 | -3.7% | 535.00 | 545.00 | 510.00 | 532,000 | |
| 535.00 | -5.00 | -0.9% | 540.00 | 540.00 | 530.00 | 226,500 | |
| 540.00 | -5.00 | -0.9% | 545.00 | 545.00 | 530.00 | 359,300 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 560.00 | 540.00 | 780,000 | |
| 545.00 | -10.00 | -1.8% | 550.00 | 560.00 | 535.00 | 903,400 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 560.00 | 545.00 | 449,500 | |
| 555.00 | -10.00 | -1.8% | 565.00 | 575.00 | 545.00 | 940,100 | |
| 565.00 | -10.00 | -1.7% | 575.00 | 580.00 | 555.00 | 530,500 | |
| 575.00 | +5.00 | +0.9% | 570.00 | 580.00 | 565.00 | 370,900 | |
| 570.00 | +10.00 | +1.8% | 560.00 | 570.00 | 560.00 | 680,700 | |
| 560.00 | +25.00 | +4.7% | 535.00 | 565.00 | 535.00 | 968,000 | |
| 535.00 | -10.00 | -1.8% | 540.00 | 540.00 | 515.00 | 899,100 | |
| 545.00 | -35.00 | -6.0% | 570.00 | 570.00 | 545.00 | 1,204,700 | |
| 580.00 | +15.00 | +2.7% | 565.00 | 585.00 | 560.00 | 1,636,200 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 575.00 | 560.00 | 801,600 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 580.00 | 565.00 | 511,300 | |
| 575.00 | -5.00 | -0.9% | 580.00 | 585.00 | 570.00 | 4,392,300 | |
| 580.00 | 0.00 | 0.0% | 580.00 | 585.00 | 575.00 | 239,800 | |
| 580.00 | -5.00 | -0.9% | 585.00 | 590.00 | 580.00 | 329,300 | |
| 585.00 | 0.00 | 0.0% | 580.00 | 590.00 | 580.00 | 352,100 | |
| 585.00 | +10.00 | +1.7% | 575.00 | 585.00 | 575.00 | 557,000 | |
| 575.00 | -10.00 | -1.7% | 580.00 | 590.00 | 570.00 | 575,000 | |
| 585.00 | +10.00 | +1.7% | 575.00 | 585.00 | 575.00 | 762,000 | |
| 575.00 | 0.00 | 0.0% | 575.00 | 580.00 | 570.00 | 998,000 | |
| 575.00 | -10.00 | -1.7% | 585.00 | 590.00 | 570.00 | 1,287,800 | |
| 585.00 | 0.00 | 0.0% | 585.00 | 590.00 | 580.00 | 475,200 | |
| 585.00 | -10.00 | -1.7% | 590.00 | 595.00 | 585.00 | 1,221,500 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 600.00 | 585.00 | 1,247,800 | |
| 590.00 | -5.00 | -0.8% | 590.00 | 595.00 | 585.00 | 906,800 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 600.00 | 590.00 | 587,900 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 605.00 | 580.00 | 1,738,500 | |
| 595.00 | +10.00 | +1.7% | 585.00 | 600.00 | 585.00 | 1,019,300 | |
| 585.00 | -15.00 | -2.5% | 600.00 | 610.00 | 580.00 | 2,812,900 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 610.00 | 600.00 | 514,100 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 605.00 | 600.00 | 303,600 | |
| 600.00 | +10.00 | +1.7% | 590.00 | 615.00 | 590.00 | 2,400,600 | |
| 590.00 | -15.00 | -2.5% | 605.00 | 615.00 | 585.00 | 1,572,700 | |
| 605.00 | -15.00 | -2.4% | 615.00 | 615.00 | 605.00 | 600,800 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 625.00 | 615.00 | 978,500 | |
| 615.00 | +10.00 | +1.7% | 605.00 | 615.00 | 600.00 | 4,673,200 | |
| 605.00 | +5.00 | +0.8% | 600.00 | 610.00 | 600.00 | 504,000 | |
| 600.00 | -10.00 | -1.6% | 605.00 | 615.00 | 600.00 | 604,100 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 615.00 | 605.00 | 276,300 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 620.00 | 605.00 | 659,500 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 615.00 | 605.00 | 456,200 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 620.00 | 605.00 | 715,300 | |
| 610.00 | 0.00 | 0.0% | 615.00 | 620.00 | 605.00 | 992,000 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 620.00 | 605.00 | 628,600 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 620.00 | 605.00 | 693,200 | |
| 610.00 | -10.00 | -1.6% | 610.00 | 620.00 | 605.00 | 1,056,200 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 620.00 | 0 | |
| 620.00 | -5.00 | -0.8% | 620.00 | 625.00 | 610.00 | 1,083,200 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 630.00 | 615.00 | 1,457,400 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 625.00 | 615.00 | 726,200 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 625.00 | 615.00 | 488,800 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 625.00 | 615.00 | 972,800 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 620.00 | 0 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 620.00 | 610.00 | 616,500 | |
| 615.00 | +5.00 | +0.8% | 610.00 | 620.00 | 605.00 | 1,014,500 | |
| 610.00 | -5.00 | -0.8% | 615.00 | 615.00 | 600.00 | 830,700 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 615.00 | 605.00 | 1,042,800 | |
| 615.00 | +20.00 | +3.4% | 595.00 | 615.00 | 595.00 | 1,771,600 | |
| 595.00 | -10.00 | -1.7% | 605.00 | 610.00 | 590.00 | 1,536,200 | |
| 605.00 | 0.00 | 0.0% | 600.00 | 615.00 | 600.00 | 818,000 | |
| 605.00 | +5.00 | +0.8% | 600.00 | 610.00 | 595.00 | 968,900 | |
| 600.00 | +15.00 | +2.6% | 585.00 | 605.00 | 580.00 | 1,667,900 | |
| 585.00 | -15.00 | -2.5% | 600.00 | 605.00 | 585.00 | 3,761,200 |
- Ticker
- IDX:JTPE
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 585.00 (+1.7%) on Oct 6, 2026
Public Expose Report Disclosure - Annual
Jun 2, 2026
Closed 605.00 (-2.4%) on Jun 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 2, 2026
Closed 605.00 (-2.4%) on Jun 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 2, 2026
Closed 605.00 (-2.4%) on Jun 3, 2026
Public Expose Material Submission - Annual
May 21, 2026
Closed 610.00 (+0.8%) on May 22, 2026
General Announcement Public Expose - Annual
May 10, 2026
Closed 635.00 (0.0%) on May 11, 2026
Advertisement Submission
May 7, 2026
Closed 630.00 (+4.1%) on May 7, 2026
Explanation on Request for Explanation of the Exchange
Apr 30, 2026
Closed 630.00 (-2.3%) on Apr 30, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 645.00 (-1.5%) on Apr 29, 2026
Establishment of a joint venture subsidiary
Apr 27, 2026
Closed 655.00 (-2.2%) on Apr 28, 2026
PT Jasuindo Tiga Perkasa Tbk on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Jasuindo Tiga Perkasa Tbk.