PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 95,747,300 |
| 2024-08-06 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 84,147,700 |
| 2024-08-05 | 116.00 | 117.00 | 109.00 | 117.00 | 117.00 | 61,440,500 |
| 2024-08-02 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 56,487,600 |
| 2024-08-01 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 101,229,200 |
| 2024-07-31 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 94,256,300 |
| 2024-07-30 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 97,219,400 |
| 2024-07-29 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 91,545,200 |
| 2024-07-26 | 120.00 | 122.00 | 115.00 | 120.00 | 120.00 | 67,031,100 |
| 2024-07-25 | 123.00 | 124.00 | 113.00 | 120.00 | 120.00 | 108,441,500 |
| 2024-07-24 | 124.00 | 128.00 | 118.00 | 123.00 | 123.00 | 114,860,000 |
| 2024-07-23 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 109,232,900 |
| 2024-07-22 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 83,132,000 |
| 2024-07-19 | 116.00 | 123.00 | 114.00 | 117.00 | 117.00 | 111,881,000 |
| 2024-07-18 | 116.00 | 118.00 | 110.00 | 116.00 | 116.00 | 99,346,100 |
| 2024-07-17 | 109.00 | 121.00 | 108.00 | 116.00 | 116.00 | 99,590,000 |
| 2024-07-16 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 84,248,000 |
| 2024-07-15 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 90,056,400 |
| 2024-07-12 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 99,121,600 |
| 2024-07-11 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 54,577,800 |
| 2024-07-10 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 106,207,300 |
| 2024-07-09 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 35,104,200 |
| 2024-07-08 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 100,929,000 |
| 2024-07-05 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 33,839,500 |
| 2024-07-04 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 136,977,400 |
| 2024-07-03 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 53,432,300 |
| 2024-07-02 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 93,112,800 |
| 2024-07-01 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 25,141,200 |
| 2024-06-28 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 82,961,100 |
| 2024-06-27 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,897,300 |
| 2024-06-26 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 90,857,900 |
| 2024-06-25 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 30,481,000 |
| 2024-06-24 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 96,674,900 |
| 2024-06-21 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 42,878,100 |
| 2024-06-20 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 52,871,200 |
| 2024-06-19 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 65,050,900 |
| 2024-06-14 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 46,096,200 |
| 2024-06-13 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 112,921,400 |
| 2024-06-12 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 26,051,700 |
| 2024-06-11 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 110,457,400 |
| 2024-06-10 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | 92,533,100 |
| 2024-06-07 | 107.00 | 114.00 | 106.00 | 112.00 | 112.00 | 101,329,800 |
| 2024-06-06 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 27,111,700 |
| 2024-06-05 | 108.00 | 118.00 | 107.00 | 107.00 | 107.00 | 113,343,000 |
| 2024-06-04 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 10,214,600 |
| 2024-06-03 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | 91,549,500 |
| 2024-05-31 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 26,352,800 |
| 2024-05-30 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 92,056,900 |
| 2024-05-29 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 59,974,000 |
| 2024-05-28 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 39,417,000 |
| 2024-05-27 | 106.00 | 114.00 | 106.00 | 112.00 | 112.00 | 81,295,100 |
| 2024-05-22 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 39,400,700 |
| 2024-05-21 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 36,194,900 |
| 2024-05-20 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 64,921,000 |
| 2024-05-17 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 51,400,500 |
| 2024-05-16 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 72,307,500 |
| 2024-05-15 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | 82,070,600 |
| 2024-05-14 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 91,944,200 |
| 2024-05-13 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 72,011,100 |
| 2024-05-08 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 22,650,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.