What is the all time high of JTPE?

PT Jasuindo Tiga Perkasa Tbk (JTPE) closed at its highest ever adjusted price, IDR 698.25, on Jan 23, 2026. Its lowest close was IDR 0.6934 on Nov 30, 2005.

How much has JTPE returned over the last 10 years?

+1,846% in price terms from the close ten years before Sep 28, 2026, which is +34.6% a year compounded. Over one year the return is +86.6%; over five years +185.1%.

What was the worst drawdown in JTPE history?

-93.9% from the Dec 8, 2003 peak to the Nov 30, 2005 trough on adjusted closes; the previous peak was regained on Oct 20, 2010.

How far back does JTPE historical data go?

The daily series starts on Apr 16, 2002 and runs to Sep 28, 2026: 6,061 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JTPE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JTPE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 16, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JTPE?

Among complete calendar years, 2025 was the best at +180.1% and 2005 the worst at -72.4%, measured close to close.

IDX · JTPE · stock

PT Jasuindo Tiga Perkasa Tbk (JTPE) stock price history

Every IDX trading session of PT Jasuindo Tiga Perkasa Tbk from Apr 16, 2002 to Sep 28, 2026: 6,061 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.

Get JTPE data, free key Year by year table

JTPE adjusted close, 2002 to 2026

JTPEPT Jasuindo Tiga Perkasa Tbk

IDR 585.00+86.6% over one year

IDR 698.25
All time high, 2026: IDR 698.25
52 week high, IDR 307.80 low: 6,061
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

JTPE key facts

PT Jasuindo Tiga Perkasa Tbk (JTPE) closed at IDR 585.00 on Sep 28, 2026 on IDX.
JTPE's all time high close is IDR 698.25, set on Jan 23, 2026; its all time low close is IDR 0.6934 on Nov 30, 2005.
JTPE's 52 week range is IDR 307.80 to IDR 698.25.
JTPE returned +86.6% over the year to Sep 28, 2026 and +185.1% over five years.
Over ten years JTPE returned +1,846%, +34.6% a year compounded.
JTPE's deepest drawdown was -93.9% from Dec 8, 2003 to Nov 30, 2005.
DataCedar holds 6,061 daily sessions of JTPE history from Apr 16, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JTPE price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JTPE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.1%
3 months	-0.8%
6 months	+7.1%
Year to date	+7.1%
1 year	+86.6%
3 years	+150.6%
5 years	+185.1%
10 years	+1,846%
Since Apr 16, 2002	+8,062%
Compound annual growth, 24.5 years	+19.7%

JTPE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 698.25 on Jan 23, 2026
All time low close: IDR 0.6934 on Nov 30, 2005
52 week high: IDR 698.25 on Jan 23, 2026
52 week low: IDR 307.80 on Oct 14, 2025
Deepest drawdown: -93.9% from Dec 8, 2003 to Nov 30, 2005, recovered Oct 20, 2010
Best single session: +50.0% on Sep 7, 2006
Worst single session: -38.9% on Jul 4, 2005
Volatility, 1 year annualised: 46.1%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2002: 81.6×
Best calendar year: 2025, +180%
Worst calendar year: 2005, -72%

JTPE 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. 2002 starts on Apr 16, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 546.25	IDR 698.25	IDR 494.00	IDR 585.00	+7.1%	529.4M	179
2025	IDR 195.01	IDR 570.00	IDR 184.37	IDR 546.25	+180.1%	924.9M	236
2024	IDR 258.90	IDR 268.98	IDR 186.15	IDR 195.01	-24.7%	5.3B	237
2023	IDR 206.38	IDR 309.33	IDR 160.99	IDR 258.90	+25.4%	3B	239
2022	IDR 201.36	IDR 232.96	IDR 161.28	IDR 206.38	+2.5%	307.3M	246
2021	IDR 190.37	IDR 285.55	IDR 187.54	IDR 201.36	+5.8%	304.6M	247
2020	IDR 178.08	IDR 190.37	IDR 120.84	IDR 190.37	+6.9%	652M	242
2019	IDR 87.11	IDR 190.80	IDR 82.89	IDR 178.08	+104.4%	3.8B	258
2018	IDR 44.26	IDR 87.11	IDR 42.97	IDR 87.11	+96.8%	1B	261
2017	IDR 43.26	IDR 73.03	IDR 42.13	IDR 44.26	+2.3%	619.2M	254
2016	IDR 30.84	IDR 44.94	IDR 27.65	IDR 43.26	+40.3%	1.3B	246
2015	IDR 48.24	IDR 48.37	IDR 27.12	IDR 30.84	-36.2%	628.3M	245
2014	IDR 37.48	IDR 48.88	IDR 35.32	IDR 48.37	+26.9%	1.7B	244
2013	IDR 44.63	IDR 50.13	IDR 35.60	IDR 38.10	-15.8%	1.7B	244
2012	IDR 36.60	IDR 50.76	IDR 34.83	IDR 45.24	+27.7%	3.6B	246
2011	IDR 27.15	IDR 39.21	IDR 21.13	IDR 35.42	+41.7%	9.9B	247
2010	IDR 10.34	IDR 27.79	IDR 10.14	IDR 24.99	+141.7%	2.4B	245
2009	IDR 5.42	IDR 10.44	IDR 5.42	IDR 10.34	+90.8%	428.2M	244
2008	IDR 2.48	IDR 6.02	IDR 2.48	IDR 5.42	+118.9%	806.8M	239
2007	IDR 1.29	IDR 4.06	IDR 1.19	IDR 2.48	+92.3%	93.5M	247
2006	IDR 0.7924	IDR 1.49	IDR 0.6934	IDR 1.29	+62.5%	69.7M	259
2005	IDR 2.87	IDR 2.87	IDR 0.5943	IDR 0.7924	-72.4%	339.2M	247
2004	IDR 5.63	IDR 6.81	IDR 1.09	IDR 2.87	-49.0%	886M	262
2003	IDR 4.61	IDR 11.85	IDR 4.61	IDR 5.63	+22.0%	12.2B	261
2002	IDR 6.77	IDR 8.94	IDR 4.52	IDR 4.61	n/a	18.8B	186

JTPE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 585.00	-4.1%
August 2026	IDR 610.00	+1.7%
July 2026	IDR 600.00	+1.7%
June 2026	IDR 590.00	-3.7%
May 2026	IDR 612.75	+2.4%
April 2026	IDR 598.50	+5.0%
March 2026	IDR 570.00	+0.8%
February 2026	IDR 565.25	+4.4%
January 2026	IDR 541.50	-0.9%
December 2025	IDR 546.25	+43.0%
November 2025	IDR 381.90	+8.6%
October 2025	IDR 351.50	+10.8%

About the JTPE data

Daily bars. 6,061 sessions from Apr 16, 2002 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 28, 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 Apr 16, 2002, 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/JTPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JPFA PT Japfa Comfeed Indonesia Tbk
JRPT PT Jaya Real Property, Tbk.
JSMR PT Jasa Marga (Persero) Tbk
JSPT PT Jakarta Setiabudi Internasional Tbk
KAEF PT Kimia Farma Tbk
KAQI PT Jantra Grupo Indonesia Tbk
KBAG PT Karya Bersama Anugerah Tbk
KBLI PT KMI Wire and Cable Tbk

Browse IDX

Historical data guides

Common questions

JTPE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market