PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 91,041,600 |
| 2024-05-06 | 104.00 | 108.00 | 102.00 | 107.00 | 107.00 | 62,999,800 |
| 2024-05-03 | 105.00 | 107.00 | 101.00 | 103.00 | 103.00 | 114,019,900 |
| 2024-05-02 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 57,881,800 |
| 2024-04-30 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 74,654,000 |
| 2024-04-29 | 103.00 | 106.00 | 100.00 | 103.00 | 103.00 | 57,294,700 |
| 2024-04-26 | 110.00 | 111.00 | 97.000 | 102.00 | 102.00 | 64,233,700 |
| 2024-04-25 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 43,137,500 |
| 2024-04-24 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 24,228,900 |
| 2024-04-23 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 49,838,200 |
| 2024-04-22 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 49,607,100 |
| 2024-04-19 | 106.00 | 107.00 | 102.00 | 106.00 | 106.00 | 45,207,100 |
| 2024-04-18 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 42,747,500 |
| 2024-04-17 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 28,458,400 |
| 2024-04-16 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 44,192,400 |
| 2024-04-05 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 16,656,300 |
| 2024-04-04 | 100.00 | 105.00 | 99.000 | 104.00 | 104.00 | 31,421,700 |
| 2024-04-03 | 74.000 | 101.00 | 74.000 | 100.00 | 100.00 | 31,493,600 |
| 2024-04-02 | 94.000 | 102.00 | 94.000 | 97.000 | 97.000 | 29,006,600 |
| 2024-04-01 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 38,254,200 |
| 2024-03-28 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 29,342,200 |
| 2024-03-27 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 15,470,000 |
| 2024-03-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-22 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 40,741,100 |
| 2024-03-21 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 37,587,700 |
| 2024-03-20 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 26,773,600 |
| 2024-03-19 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 12,323,800 |
| 2024-03-18 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 28,525,300 |
| 2024-03-15 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 11,283,800 |
| 2024-03-14 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 15,536,300 |
| 2024-03-13 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 24,595,300 |
| 2024-03-08 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 9,787,800 |
| 2024-03-07 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 38,370,100 |
| 2024-03-06 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 17,148,300 |
| 2024-03-05 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 23,640,200 |
| 2024-03-04 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 25,407,500 |
| 2024-03-01 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 32,685,800 |
| 2024-02-29 | 110.00 | 113.00 | 105.00 | 106.00 | 106.00 | 29,646,200 |
| 2024-02-28 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 27,764,400 |
| 2024-02-27 | 108.00 | 110.00 | 102.00 | 108.00 | 108.00 | 24,806,600 |
| 2024-02-26 | 112.00 | 115.00 | 105.00 | 108.00 | 108.00 | 44,605,900 |
| 2024-02-23 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 25,124,200 |
| 2024-02-22 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 13,286,200 |
| 2024-02-21 | 109.00 | 117.00 | 106.00 | 108.00 | 108.00 | 38,020,200 |
| 2024-02-20 | 139.00 | 139.00 | 111.00 | 111.00 | 111.00 | 57,938,000 |
| 2024-02-19 | 140.00 | 145.00 | 123.00 | 139.00 | 139.00 | 94,715,800 |
| 2024-02-16 | 141.00 | 148.00 | 135.00 | 140.00 | 140.00 | 35,648,900 |
| 2024-02-15 | 130.00 | 145.00 | 130.00 | 141.00 | 141.00 | 42,996,400 |
| 2024-02-13 | 138.00 | 145.00 | 122.00 | 138.00 | 138.00 | 87,009,300 |
| 2024-02-12 | 121.00 | 138.00 | 120.00 | 138.00 | 138.00 | 76,753,700 |
| 2024-02-07 | 113.00 | 121.00 | 110.00 | 121.00 | 121.00 | 34,585,600 |
| 2024-02-06 | 113.00 | 128.00 | 108.00 | 113.00 | 113.00 | 63,495,800 |
| 2024-02-05 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 22,426,100 |
| 2024-02-02 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 34,193,100 |
| 2024-02-01 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 31,342,000 |
| 2024-01-31 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | 28,717,500 |
| 2024-01-30 | 109.00 | 116.00 | 108.00 | 114.00 | 114.00 | 84,319,600 |
| 2024-01-29 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 28,178,400 |
| 2024-01-26 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 25,170,000 |
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.