PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-04-30 | 338.00 | 340.00 | 320.00 | 340.00 | 340.00 | 42,285,100 |
| 2026-04-29 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | 7,380,600 |
| 2026-04-28 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | 42,840,000 |
| 2026-04-27 | 338.00 | 344.00 | 330.00 | 342.00 | 342.00 | 29,919,300 |
| 2026-04-24 | 340.00 | 340.00 | 316.00 | 338.00 | 338.00 | 15,475,300 |
| 2026-04-23 | 352.00 | 354.00 | 324.00 | 340.00 | 340.00 | 43,271,000 |
| 2026-04-22 | 348.00 | 360.00 | 344.00 | 352.00 | 352.00 | 61,632,800 |
| 2026-04-21 | 344.00 | 348.00 | 334.00 | 348.00 | 348.00 | 16,734,900 |
| 2026-04-20 | 340.00 | 344.00 | 334.00 | 344.00 | 344.00 | 52,251,700 |
| 2026-04-17 | 346.00 | 350.00 | 334.00 | 340.00 | 340.00 | 14,105,100 |
| 2026-04-16 | 362.00 | 370.00 | 340.00 | 346.00 | 346.00 | 28,515,200 |
| 2026-04-15 | 358.00 | 372.00 | 352.00 | 358.00 | 358.00 | 54,617,000 |
| 2026-04-14 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 22,906,600 |
| 2026-04-13 | 340.00 | 364.00 | 336.00 | 356.00 | 356.00 | 52,956,300 |
| 2026-04-10 | 330.00 | 346.00 | 328.00 | 340.00 | 340.00 | 63,090,000 |
| 2026-04-09 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | 47,808,000 |
| 2026-04-08 | 312.00 | 330.00 | 310.00 | 330.00 | 330.00 | 68,597,800 |
| 2026-04-07 | 312.00 | 314.00 | 300.00 | 310.00 | 310.00 | 57,710,900 |
| 2026-04-06 | 300.00 | 320.00 | 300.00 | 312.00 | 312.00 | 76,453,700 |
| 2026-04-02 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 22,499,800 |
| 2026-04-01 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 54,953,400 |
| 2026-03-31 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | 34,365,400 |
| 2026-03-30 | 308.00 | 308.00 | 284.00 | 300.00 | 300.00 | 36,727,800 |
| 2026-03-27 | 314.00 | 314.00 | 304.00 | 308.00 | 308.00 | 15,533,100 |
| 2026-03-26 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | 27,560,100 |
| 2026-03-25 | 304.00 | 326.00 | 300.00 | 322.00 | 322.00 | 34,936,300 |
| 2026-03-17 | 300.00 | 312.00 | 300.00 | 300.00 | 300.00 | 38,184,000 |
| 2026-03-16 | 298.00 | 306.00 | 280.00 | 300.00 | 300.00 | 30,800,900 |
| 2026-03-13 | 300.00 | 308.00 | 296.00 | 300.00 | 300.00 | 27,927,700 |
| 2026-03-12 | 310.00 | 312.00 | 298.00 | 300.00 | 300.00 | 4,494,100 |
| 2026-03-11 | 308.00 | 316.00 | 306.00 | 310.00 | 310.00 | 12,608,300 |
| 2026-03-10 | 308.00 | 316.00 | 300.00 | 306.00 | 306.00 | 15,695,600 |
| 2026-03-09 | 308.00 | 308.00 | 292.00 | 304.00 | 304.00 | 24,771,000 |
| 2026-03-06 | 328.00 | 328.00 | 302.00 | 316.00 | 316.00 | 10,689,900 |
| 2026-03-05 | 326.00 | 340.00 | 322.00 | 328.00 | 328.00 | 12,535,400 |
| 2026-03-04 | 334.00 | 334.00 | 304.00 | 324.00 | 324.00 | 23,309,600 |
| 2026-03-03 | 320.00 | 338.00 | 314.00 | 334.00 | 334.00 | 13,509,800 |
| 2026-03-02 | 360.00 | 360.00 | 320.00 | 322.00 | 322.00 | 34,428,100 |
| 2026-02-27 | 374.00 | 382.00 | 352.00 | 376.00 | 376.00 | 19,698,500 |
| 2026-02-26 | 410.00 | 412.00 | 354.00 | 374.00 | 374.00 | 90,277,400 |
| 2026-02-25 | 386.00 | 410.00 | 374.00 | 410.00 | 410.00 | 91,640,600 |
| 2026-02-24 | 394.00 | 396.00 | 384.00 | 386.00 | 386.00 | 19,298,800 |
| 2026-02-23 | 380.00 | 404.00 | 380.00 | 394.00 | 394.00 | 51,297,600 |
| 2026-02-20 | 390.00 | 396.00 | 378.00 | 378.00 | 378.00 | 18,565,400 |
| 2026-02-19 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 9,827,100 |
| 2026-02-18 | 392.00 | 402.00 | 392.00 | 400.00 | 400.00 | 31,976,700 |
| 2026-02-13 | 392.00 | 396.00 | 386.00 | 390.00 | 390.00 | 4,019,200 |
| 2026-02-12 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | 10,905,200 |
| 2026-02-11 | 394.00 | 406.00 | 390.00 | 400.00 | 400.00 | 21,956,600 |
| 2026-02-10 | 384.00 | 398.00 | 378.00 | 390.00 | 390.00 | 21,523,000 |
| 2026-02-09 | 374.00 | 386.00 | 364.00 | 380.00 | 380.00 | 16,300,500 |
| 2026-02-06 | 404.00 | 404.00 | 360.00 | 360.00 | 360.00 | 31,637,200 |
| 2026-02-05 | 426.00 | 426.00 | 402.00 | 404.00 | 404.00 | 9,733,200 |
| 2026-02-04 | 426.00 | 426.00 | 400.00 | 402.00 | 402.00 | 20,898,400 |
| 2026-02-03 | 394.00 | 424.00 | 384.00 | 424.00 | 424.00 | 28,045,600 |
| 2026-02-02 | 462.00 | 466.00 | 394.00 | 394.00 | 394.00 | 76,483,100 |
| 2026-01-30 | 432.00 | 472.00 | 424.00 | 462.00 | 462.00 | 53,327,600 |
| 2026-01-29 | 386.00 | 436.00 | 368.00 | 420.00 | 420.00 | 57,276,800 |
| 2026-01-28 | 432.00 | 448.00 | 388.00 | 404.00 | 404.00 | 60,879,600 |
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.