IDX · JAST · stock
PT. Jasnita Telekomindo Tbk (JAST) stock price history
Every IDX trading session of PT. Jasnita Telekomindo Tbk from May 16, 2019 to Sep 28, 2026: 1,786 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAST adjusted close, 2019 to 2026
- IDR 2,240
- All time high, 2019
- IDR 188.00
- 52 week high, IDR 68.00 low
- 1,786
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
JAST key facts
- PT. Jasnita Telekomindo Tbk (JAST) closed at IDR 79.00 on Sep 28, 2026 on IDX.
- JAST's all time high close is IDR 2,240, set on Nov 14, 2019; its all time low close is IDR 31.00 on Jun 7, 2024.
- JAST's 52 week range is IDR 68.00 to IDR 188.00.
- JAST returned -21.0% over the year to Sep 28, 2026 and -48.0% over five years.
- Since May 16, 2019 JAST returned -79%, -18.8% a year compounded.
- JAST's deepest drawdown was -98.6% from Dec 4, 2019 to Jun 7, 2024.
- DataCedar holds 1,786 daily sessions of JAST history from May 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAST price chart, 2019 to 2026
JAST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | +3.9% |
| 6 months | -17.7% |
| Year to date | -22.5% |
| 1 year | -21.0% |
| 3 years | +43.6% |
| 5 years | -48.0% |
| 10 years | n/a |
| Since May 16, 2019 | -78.5% |
| Compound annual growth, 7.4 years | -18.8% |
JAST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,240 on Nov 14, 2019
- All time low close
- IDR 31.00 on Jun 7, 2024
- 52 week high
- IDR 188.00 on Jan 27, 2026
- 52 week low
- IDR 68.00 on Jun 8, 2026
- Deepest drawdown
- -98.6% from Dec 4, 2019 to Jun 7, 2024, not yet recovered
- Best single session
- +34.9% on May 14, 2020
- Worst single session
- -17.5% on Dec 17, 2019
- Volatility, 1 year annualised
- 76.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +48%
- Worst calendar year
- 2020, -82%
JAST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 16, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 103.00 | IDR 188.00 | IDR 68.00 | IDR 79.00 | -22.5% | 6.8B | 178 |
| 2025 | IDR 70.00 | IDR 123.00 | IDR 50.00 | IDR 102.00 | +47.8% | 4.6B | 236 |
| 2024 | IDR 50.00 | IDR 99.00 | IDR 30.00 | IDR 69.00 | +38.0% | 684.7M | 237 |
| 2023 | IDR 84.00 | IDR 120.00 | IDR 50.00 | IDR 50.00 | -40.5% | 1.5B | 239 |
| 2022 | IDR 206.00 | IDR 232.00 | IDR 81.00 | IDR 84.00 | -61.8% | 4.7B | 246 |
| 2021 | IDR 248.00 | IDR 308.00 | IDR 112.00 | IDR 220.00 | -12.7% | 11.1B | 247 |
| 2020 | IDR 1,425 | IDR 1,940 | IDR 57.00 | IDR 252.00 | -82.3% | 10.2B | 242 |
| 2019 | IDR 368.00 | IDR 2,270 | IDR 368.00 | IDR 1,425 | n/a | 632.1M | 161 |
JAST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 79.00 | -16.0% |
| August 2026 | IDR 94.00 | +11.9% |
| July 2026 | IDR 84.00 | +16.7% |
| June 2026 | IDR 72.00 | -18.2% |
| May 2026 | IDR 88.00 | -11.1% |
| April 2026 | IDR 99.00 | 0.0% |
| March 2026 | IDR 99.00 | -5.7% |
| February 2026 | IDR 105.00 | -2.8% |
| January 2026 | IDR 108.00 | +5.9% |
| December 2025 | IDR 102.00 | 0.0% |
| November 2025 | IDR 102.00 | +10.9% |
| October 2025 | IDR 92.00 | -8.0% |
About the JAST data
Daily bars. 1,786 sessions from May 16, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
JAST share price history
