PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | 32,982,800 |
| 2026-07-23 | 392.00 | 408.00 | 390.00 | 396.00 | 396.00 | 39,665,500 |
| 2026-07-22 | 398.00 | 400.00 | 392.00 | 394.00 | 394.00 | 38,735,000 |
| 2026-07-21 | 390.00 | 402.00 | 382.00 | 398.00 | 398.00 | 55,217,200 |
| 2026-07-20 | 380.00 | 390.00 | 376.00 | 390.00 | 390.00 | 48,857,000 |
| 2026-07-17 | 362.00 | 376.00 | 358.00 | 374.00 | 374.00 | 29,185,100 |
| 2026-07-16 | 360.00 | 364.00 | 356.00 | 364.00 | 364.00 | 44,524,100 |
| 2026-07-15 | 354.00 | 362.00 | 348.00 | 360.00 | 360.00 | 51,124,500 |
| 2026-07-14 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | 20,815,200 |
| 2026-07-13 | 352.00 | 366.00 | 348.00 | 354.00 | 354.00 | 42,112,800 |
| 2026-07-10 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 18,059,800 |
| 2026-07-09 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 34,925,200 |
| 2026-07-08 | 356.00 | 360.00 | 348.00 | 350.00 | 350.00 | 21,275,200 |
| 2026-07-07 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 35,588,000 |
| 2026-07-06 | 350.00 | 356.00 | 346.00 | 350.00 | 350.00 | 19,224,400 |
| 2026-07-03 | 344.00 | 354.00 | 342.00 | 350.00 | 350.00 | 34,283,700 |
| 2026-07-02 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 25,179,100 |
| 2026-07-01 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 34,134,900 |
| 2026-06-30 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 21,284,800 |
| 2026-06-29 | 340.00 | 350.00 | 336.00 | 344.00 | 344.00 | 35,015,500 |
| 2026-06-26 | 360.00 | 360.00 | 334.00 | 346.00 | 346.00 | 32,083,200 |
| 2026-06-25 | 344.00 | 360.00 | 340.00 | 360.00 | 360.00 | 58,355,300 |
| 2026-06-24 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 22,497,900 |
| 2026-06-23 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | 33,326,400 |
| 2026-06-22 | 352.00 | 354.00 | 340.00 | 348.00 | 348.00 | 41,536,300 |
| 2026-06-19 | 346.00 | 352.00 | 342.00 | 352.00 | 352.00 | 27,558,000 |
| 2026-06-18 | 350.00 | 352.00 | 334.00 | 346.00 | 346.00 | 66,995,600 |
| 2026-06-17 | 342.00 | 346.00 | 336.00 | 346.00 | 346.00 | 55,061,300 |
| 2026-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-06-15 | 332.00 | 344.00 | 332.00 | 340.00 | 340.00 | 39,287,800 |
| 2026-06-12 | 332.00 | 340.00 | 328.00 | 332.00 | 332.00 | 36,803,700 |
| 2026-06-11 | 330.00 | 336.00 | 322.00 | 332.00 | 332.00 | 43,693,400 |
| 2026-06-10 | 328.00 | 338.00 | 314.00 | 330.00 | 330.00 | 39,356,900 |
| 2026-06-09 | 298.00 | 328.00 | 292.00 | 328.00 | 328.00 | 50,880,600 |
| 2026-06-08 | 300.00 | 304.00 | 288.00 | 300.00 | 300.00 | 41,442,400 |
| 2026-06-05 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 30,525,900 |
| 2026-06-04 | 300.00 | 300.00 | 288.00 | 300.00 | 300.00 | 34,684,400 |
| 2026-06-03 | 308.00 | 308.00 | 290.00 | 300.00 | 300.00 | 41,725,900 |
| 2026-06-02 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | 32,253,300 |
| 2026-06-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-05-29 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 33,094,700 |
| 2026-05-28 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-05-27 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-05-26 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | 37,068,600 |
| 2026-05-25 | 308.00 | 316.00 | 306.00 | 308.00 | 308.00 | 36,936,100 |
| 2026-05-22 | 300.00 | 314.00 | 294.00 | 308.00 | 308.00 | 49,606,300 |
| 2026-05-21 | 314.00 | 318.00 | 300.00 | 300.00 | 300.00 | 40,655,800 |
| 2026-05-20 | 316.00 | 320.00 | 300.00 | 314.00 | 314.00 | 46,343,500 |
| 2026-05-19 | 328.00 | 330.00 | 308.00 | 316.00 | 316.00 | 21,108,800 |
| 2026-05-18 | 332.00 | 334.00 | 320.00 | 326.00 | 326.00 | 51,592,700 |
| 2026-05-15 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-14 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-13 | 338.00 | 344.00 | 330.00 | 332.00 | 332.00 | 67,310,900 |
| 2026-05-12 | 336.00 | 340.00 | 328.00 | 338.00 | 338.00 | 53,139,500 |
| 2026-05-11 | 336.00 | 340.00 | 328.00 | 336.00 | 336.00 | 36,321,000 |
| 2026-05-08 | 336.00 | 340.00 | 328.00 | 336.00 | 336.00 | 61,089,900 |
| 2026-05-07 | 338.00 | 342.00 | 332.00 | 336.00 | 336.00 | 19,654,900 |
| 2026-05-06 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 52,970,600 |
| 2026-05-05 | 336.00 | 340.00 | 330.00 | 338.00 | 338.00 | 56,317,100 |
| 2026-05-04 | 340.00 | 346.00 | 330.00 | 336.00 | 336.00 | 26,374,000 |
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.