PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 178.00 | 181.00 | 176.00 | 178.00 | 178.00 | 149,232,600 |
| 2025-11-03 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 94,158,000 |
| 2025-10-31 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 85,865,300 |
| 2025-10-30 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 121,815,400 |
| 2025-10-29 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 77,454,700 |
| 2025-10-28 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 127,333,100 |
| 2025-10-27 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 107,466,300 |
| 2025-10-24 | 183.00 | 183.00 | 176.00 | 180.00 | 180.00 | 147,901,700 |
| 2025-10-23 | 182.00 | 183.00 | 177.00 | 182.00 | 182.00 | 132,459,800 |
| 2025-10-22 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 92,371,500 |
| 2025-10-21 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 97,410,400 |
| 2025-10-20 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 136,802,600 |
| 2025-10-17 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 99,077,300 |
| 2025-10-16 | 178.00 | 179.00 | 175.00 | 179.00 | 179.00 | 95,388,100 |
| 2025-10-15 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 67,904,000 |
| 2025-10-14 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 82,943,700 |
| 2025-10-13 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 83,999,100 |
| 2025-10-10 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 154,597,000 |
| 2025-10-09 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 79,867,000 |
| 2025-10-08 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 75,962,400 |
| 2025-10-07 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 80,412,400 |
| 2025-10-06 | 181.00 | 181.00 | 176.00 | 177.00 | 177.00 | 95,056,200 |
| 2025-10-03 | 182.00 | 182.00 | 176.00 | 181.00 | 181.00 | 113,614,100 |
| 2025-10-02 | 174.00 | 183.00 | 174.00 | 181.00 | 181.00 | 127,564,600 |
| 2025-10-01 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | 101,151,200 |
| 2025-09-30 | 176.00 | 177.00 | 172.00 | 176.00 | 176.00 | 127,409,400 |
| 2025-09-29 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 128,640,200 |
| 2025-09-26 | 177.00 | 178.00 | 172.00 | 174.00 | 174.00 | 101,424,700 |
| 2025-09-25 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 91,643,400 |
| 2025-09-24 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 126,610,700 |
| 2025-09-23 | 175.00 | 182.00 | 174.00 | 179.00 | 179.00 | 131,051,900 |
| 2025-09-22 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 132,835,200 |
| 2025-09-19 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 114,591,500 |
| 2025-09-18 | 176.00 | 178.00 | 173.00 | 175.00 | 175.00 | 120,579,700 |
| 2025-09-17 | 179.00 | 183.00 | 173.00 | 176.00 | 176.00 | 137,100,500 |
| 2025-09-16 | 174.00 | 178.00 | 172.00 | 178.00 | 178.00 | 136,850,500 |
| 2025-09-15 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 117,496,300 |
| 2025-09-12 | 177.00 | 179.00 | 171.00 | 174.00 | 174.00 | 106,186,500 |
| 2025-09-11 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 117,606,600 |
| 2025-09-10 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 89,259,000 |
| 2025-09-09 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | 102,047,300 |
| 2025-09-08 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 84,243,800 |
| 2025-09-05 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-09-04 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | 103,779,100 |
| 2025-09-03 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | 107,089,000 |
| 2025-09-02 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 145,014,400 |
| 2025-09-01 | 169.00 | 171.00 | 164.00 | 170.00 | 170.00 | 112,687,500 |
| 2025-08-29 | 172.00 | 174.00 | 167.00 | 170.00 | 170.00 | 121,318,700 |
| 2025-08-28 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 135,814,400 |
| 2025-08-27 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 130,151,700 |
| 2025-08-26 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 115,770,700 |
| 2025-08-25 | 171.00 | 172.00 | 166.00 | 169.00 | 169.00 | 135,127,400 |
| 2025-08-22 | 169.00 | 175.00 | 167.00 | 170.00 | 170.00 | 171,831,900 |
| 2025-08-21 | 174.00 | 174.00 | 163.00 | 166.00 | 166.00 | 149,246,000 |
| 2025-08-20 | 172.00 | 174.00 | 169.00 | 174.00 | 174.00 | 163,095,500 |
| 2025-08-19 | 170.00 | 174.00 | 168.00 | 172.00 | 172.00 | 135,339,600 |
| 2025-08-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-08-15 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | 119,025,600 |
| 2025-08-14 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | 153,290,300 |
| 2025-08-13 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 136,683,500 |
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.