PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 454.00 | 458.00 | 438.00 | 456.00 | 456.00 | 25,159,200 |
| 2026-01-26 | 474.00 | 530.00 | 440.00 | 456.00 | 456.00 | 153,808,500 |
| 2026-01-23 | 470.00 | 476.00 | 428.00 | 454.00 | 454.00 | 29,905,500 |
| 2026-01-22 | 474.00 | 500.00 | 446.00 | 460.00 | 460.00 | 62,153,600 |
| 2026-01-21 | 468.00 | 488.00 | 458.00 | 474.00 | 474.00 | 36,569,400 |
| 2026-01-20 | 474.00 | 480.00 | 460.00 | 466.00 | 466.00 | 35,185,100 |
| 2026-01-19 | 438.00 | 468.00 | 438.00 | 460.00 | 460.00 | 30,122,400 |
| 2026-01-16 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2026-01-15 | 458.00 | 458.00 | 436.00 | 438.00 | 438.00 | 20,013,100 |
| 2026-01-14 | 450.00 | 462.00 | 434.00 | 458.00 | 458.00 | 35,236,600 |
| 2026-01-13 | 436.00 | 462.00 | 436.00 | 440.00 | 440.00 | 19,860,800 |
| 2026-01-12 | 474.00 | 474.00 | 422.00 | 440.00 | 440.00 | 44,708,600 |
| 2026-01-09 | 466.00 | 484.00 | 450.00 | 470.00 | 470.00 | 35,230,600 |
| 2026-01-08 | 466.00 | 476.00 | 446.00 | 464.00 | 464.00 | 26,245,800 |
| 2026-01-07 | 482.00 | 488.00 | 460.00 | 466.00 | 466.00 | 38,445,500 |
| 2026-01-06 | 448.00 | 482.00 | 436.00 | 478.00 | 478.00 | 79,656,300 |
| 2026-01-05 | 432.00 | 456.00 | 410.00 | 442.00 | 442.00 | 48,813,700 |
| 2026-01-02 | 444.00 | 450.00 | 424.00 | 434.00 | 434.00 | 38,341,200 |
| 2026-01-01 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-12-31 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2025-12-30 | 422.00 | 464.00 | 408.00 | 432.00 | 432.00 | 70,719,600 |
| 2025-12-29 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 7,052,000 |
| 2025-12-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-24 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 14,301,100 |
| 2025-12-23 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | 17,397,500 |
| 2025-12-22 | 390.00 | 402.00 | 390.00 | 390.00 | 390.00 | 54,211,900 |
| 2025-12-19 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 22,952,200 |
| 2025-12-18 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 54,118,000 |
| 2025-12-17 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 57,953,300 |
| 2025-12-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-12 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-09 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-08 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-04 | 320.00 | 394.00 | 318.00 | 390.00 | 390.00 | 298,690,000 |
| 2025-12-03 | 320.00 | 326.00 | 310.00 | 320.00 | 320.00 | 29,693,900 |
| 2025-12-02 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | 26,490,600 |
| 2025-12-01 | 336.00 | 344.00 | 322.00 | 324.00 | 324.00 | 57,086,500 |
| 2025-11-28 | 302.00 | 334.00 | 302.00 | 332.00 | 332.00 | 65,831,200 |
| 2025-11-27 | 330.00 | 334.00 | 308.00 | 310.00 | 310.00 | 83,808,700 |
| 2025-11-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2025-11-25 | 322.00 | 378.00 | 322.00 | 334.00 | 334.00 | 485,238,000 |
| 2025-11-24 | 320.00 | 334.00 | 306.00 | 322.00 | 322.00 | 116,445,800 |
| 2025-11-21 | 316.00 | 322.00 | 306.00 | 316.00 | 316.00 | 40,521,800 |
| 2025-11-20 | 322.00 | 328.00 | 310.00 | 314.00 | 314.00 | 94,527,500 |
| 2025-11-19 | 322.00 | 326.00 | 304.00 | 320.00 | 320.00 | 129,908,300 |
| 2025-11-18 | 282.00 | 338.00 | 280.00 | 314.00 | 314.00 | 408,661,800 |
| 2025-11-17 | 296.00 | 322.00 | 268.00 | 288.00 | 288.00 | 468,498,200 |
| 2025-11-14 | 230.00 | 286.00 | 224.00 | 286.00 | 286.00 | 387,576,000 |
| 2025-11-13 | 214.00 | 254.00 | 200.00 | 230.00 | 230.00 | 542,732,200 |
| 2025-11-12 | 182.00 | 208.00 | 182.00 | 208.00 | 208.00 | 278,105,900 |
| 2025-11-11 | 181.00 | 183.00 | 178.00 | 182.00 | 182.00 | 121,342,000 |
| 2025-11-10 | 181.00 | 183.00 | 178.00 | 180.00 | 180.00 | 90,390,300 |
| 2025-11-07 | 181.00 | 181.00 | 178.00 | 181.00 | 181.00 | 85,818,200 |
| 2025-11-06 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 75,013,700 |
| 2025-11-05 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 69,136,600 |
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.