PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 25,336,200 |
| 2024-01-24 | 112.00 | 114.00 | 105.00 | 106.00 | 106.00 | 88,744,600 |
| 2024-01-23 | 106.00 | 113.00 | 104.00 | 112.00 | 112.00 | 69,931,900 |
| 2024-01-22 | 105.00 | 108.00 | 102.00 | 106.00 | 106.00 | 31,807,300 |
| 2024-01-19 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 29,563,900 |
| 2024-01-18 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 19,843,800 |
| 2024-01-17 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 22,895,900 |
| 2024-01-16 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 35,728,400 |
| 2024-01-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-01-12 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 22,374,800 |
| 2024-01-11 | 102.00 | 104.00 | 95.000 | 102.00 | 102.00 | 67,566,200 |
| 2024-01-10 | 106.00 | 106.00 | 99.000 | 102.00 | 102.00 | 21,777,900 |
| 2024-01-09 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 19,143,600 |
| 2024-01-08 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 35,767,200 |
| 2024-01-05 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 22,150,000 |
| 2024-01-04 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 11,729,300 |
| 2024-01-03 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 12,070,200 |
| 2024-01-02 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 24,287,800 |
| 2023-12-29 | 104.00 | 112.00 | 103.00 | 110.00 | 110.00 | 20,541,300 |
| 2023-12-28 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 26,918,000 |
| 2023-12-27 | 93.000 | 108.00 | 93.000 | 104.00 | 104.00 | 17,838,800 |
| 2023-12-22 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 11,868,700 |
| 2023-12-21 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 5,666,900 |
| 2023-12-20 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 19,166,300 |
| 2023-12-19 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 30,641,900 |
| 2023-12-18 | 118.00 | 120.00 | 112.00 | 115.00 | 115.00 | 38,200,400 |
| 2023-12-15 | 116.00 | 120.00 | 113.00 | 118.00 | 118.00 | 61,503,800 |
| 2023-12-14 | 110.00 | 117.00 | 108.00 | 116.00 | 116.00 | 37,008,000 |
| 2023-12-13 | 108.00 | 116.00 | 105.00 | 109.00 | 109.00 | 49,051,400 |
| 2023-12-12 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 24,444,900 |
| 2023-12-11 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 24,129,100 |
| 2023-12-08 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 43,012,100 |
| 2023-12-07 | 112.00 | 118.00 | 108.00 | 111.00 | 111.00 | 78,815,800 |
| 2023-12-06 | 106.00 | 111.00 | 100.00 | 111.00 | 111.00 | 53,321,000 |
| 2023-12-05 | 107.00 | 112.00 | 104.00 | 107.00 | 107.00 | 64,034,300 |
| 2023-12-04 | 105.00 | 115.00 | 95.000 | 107.00 | 107.00 | 75,267,000 |
| 2023-12-01 | 138.00 | 182.00 | 92.000 | 106.00 | 106.00 | 435,619,200 |
| 2023-11-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 166,391,600 |
← NewerPage 12 of 12 · 698 trading days
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.