PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 136,683,500 |
| 2025-08-12 | 171.00 | 172.00 | 166.00 | 169.00 | 169.00 | 100,052,300 |
| 2025-08-11 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 112,482,800 |
| 2025-08-08 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 101,763,400 |
| 2025-08-07 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | 115,484,400 |
| 2025-08-06 | 172.00 | 173.00 | 168.00 | 173.00 | 173.00 | 128,322,600 |
| 2025-08-05 | 172.00 | 174.00 | 165.00 | 172.00 | 172.00 | 129,320,600 |
| 2025-08-04 | 167.00 | 172.00 | 164.00 | 172.00 | 172.00 | 129,786,200 |
| 2025-08-01 | 164.00 | 167.00 | 162.00 | 167.00 | 167.00 | 148,405,300 |
| 2025-07-31 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 147,788,500 |
| 2025-07-30 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 120,518,600 |
| 2025-07-29 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 118,501,400 |
| 2025-07-28 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 115,059,200 |
| 2025-07-25 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 87,338,600 |
| 2025-07-24 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 86,307,700 |
| 2025-07-23 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 89,504,000 |
| 2025-07-22 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | 98,940,400 |
| 2025-07-21 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 119,238,400 |
| 2025-07-18 | 161.00 | 162.00 | 156.00 | 161.00 | 161.00 | 137,938,500 |
| 2025-07-17 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 95,741,400 |
| 2025-07-16 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 115,896,900 |
| 2025-07-15 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 119,858,800 |
| 2025-07-14 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 141,265,000 |
| 2025-07-11 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 103,279,000 |
| 2025-07-10 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 111,060,200 |
| 2025-07-09 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 119,516,000 |
| 2025-07-08 | 164.00 | 166.00 | 161.00 | 165.00 | 165.00 | 158,157,700 |
| 2025-07-07 | 163.00 | 165.00 | 160.00 | 164.00 | 164.00 | 131,854,500 |
| 2025-07-04 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 37,293,900 |
| 2025-07-03 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 148,360,700 |
| 2025-07-02 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | 168,918,100 |
| 2025-07-01 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 135,095,000 |
| 2025-06-30 | 160.00 | 162.00 | 158.00 | 162.00 | 162.00 | 150,486,600 |
| 2025-06-26 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 124,576,600 |
| 2025-06-25 | 159.00 | 159.00 | 154.00 | 158.00 | 158.00 | 127,903,100 |
| 2025-06-24 | 159.00 | 162.00 | 156.00 | 159.00 | 159.00 | 120,895,400 |
| 2025-06-23 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 118,243,500 |
| 2025-06-20 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 103,256,200 |
| 2025-06-19 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 145,805,500 |
| 2025-06-18 | 159.00 | 160.00 | 155.00 | 159.00 | 159.00 | 110,203,300 |
| 2025-06-17 | 157.00 | 159.00 | 152.00 | 159.00 | 159.00 | 161,988,100 |
| 2025-06-16 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 129,921,700 |
| 2025-06-13 | 156.00 | 157.00 | 151.00 | 157.00 | 157.00 | 154,094,100 |
| 2025-06-12 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 104,907,400 |
| 2025-06-11 | 153.00 | 156.00 | 151.00 | 155.00 | 155.00 | 162,698,800 |
| 2025-06-10 | 154.00 | 155.00 | 150.00 | 153.00 | 153.00 | 120,205,600 |
| 2025-06-05 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 135,371,000 |
| 2025-06-04 | 147.00 | 153.00 | 146.00 | 152.00 | 152.00 | 136,936,500 |
| 2025-06-03 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 112,939,400 |
| 2025-06-02 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 123,201,700 |
| 2025-05-28 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 164,213,200 |
| 2025-05-27 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 170,396,400 |
| 2025-05-26 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 44,828,300 |
| 2025-05-23 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 18,356,500 |
| 2025-05-22 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 97,674,000 |
| 2025-05-21 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 30,497,200 |
| 2025-05-20 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 50,383,800 |
| 2025-05-19 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 61,803,300 |
| 2025-05-16 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 100,112,400 |
| 2025-05-15 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 82,858,400 |
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.