PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 145.00 | 148.00 | 143.00 | 148.00 | 148.00 | 133,922,100 |
| 2025-05-09 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 106,324,400 |
| 2025-05-08 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 116,083,000 |
| 2025-05-07 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 124,810,600 |
| 2025-05-06 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | 127,238,800 |
| 2025-05-05 | 145.00 | 145.00 | 139.00 | 144.00 | 144.00 | 153,481,300 |
| 2025-05-02 | 144.00 | 145.00 | 137.00 | 145.00 | 145.00 | 126,303,000 |
| 2025-04-30 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 151,607,200 |
| 2025-04-29 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 124,243,000 |
| 2025-04-28 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 125,915,400 |
| 2025-04-25 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 114,618,700 |
| 2025-04-24 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 117,480,800 |
| 2025-04-23 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 100,788,100 |
| 2025-04-22 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 78,887,400 |
| 2025-04-21 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 136,418,700 |
| 2025-04-17 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 93,494,900 |
| 2025-04-16 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 116,302,600 |
| 2025-04-15 | 144.00 | 145.00 | 138.00 | 141.00 | 141.00 | 121,256,000 |
| 2025-04-14 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 122,773,400 |
| 2025-04-11 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 124,489,400 |
| 2025-04-10 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 124,591,500 |
| 2025-04-09 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 130,022,200 |
| 2025-04-08 | 141.00 | 143.00 | 132.00 | 140.00 | 140.00 | 132,975,300 |
| 2025-03-27 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 95,793,000 |
| 2025-03-26 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 105,217,100 |
| 2025-03-25 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 140,816,700 |
| 2025-03-24 | 142.00 | 142.00 | 134.00 | 138.00 | 138.00 | 70,539,100 |
| 2025-03-21 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 116,425,800 |
| 2025-03-20 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 79,099,400 |
| 2025-03-19 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 127,467,100 |
| 2025-03-18 | 144.00 | 144.00 | 134.00 | 142.00 | 142.00 | 123,010,700 |
| 2025-03-17 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 82,030,700 |
| 2025-03-14 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | 112,898,300 |
| 2025-03-13 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 100,847,600 |
| 2025-03-12 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 123,315,200 |
| 2025-03-11 | 146.00 | 148.00 | 143.00 | 145.00 | 145.00 | 117,512,700 |
| 2025-03-10 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 119,216,900 |
| 2025-03-07 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | 162,554,300 |
| 2025-03-06 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 135,782,400 |
| 2025-03-05 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | 138,803,400 |
| 2025-03-04 | 148.00 | 148.00 | 139.00 | 144.00 | 144.00 | 100,834,900 |
| 2025-03-03 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 127,655,400 |
| 2025-02-28 | 147.00 | 151.00 | 144.00 | 149.00 | 149.00 | 193,828,200 |
| 2025-02-27 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 199,721,200 |
| 2025-02-26 | 150.00 | 155.00 | 146.00 | 148.00 | 148.00 | 221,103,500 |
| 2025-02-25 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 154,374,000 |
| 2025-02-24 | 147.00 | 147.00 | 140.00 | 146.00 | 146.00 | 128,691,600 |
| 2025-02-21 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 124,753,600 |
| 2025-02-20 | 151.00 | 152.00 | 142.00 | 147.00 | 147.00 | 133,788,700 |
| 2025-02-19 | 148.00 | 152.00 | 146.00 | 151.00 | 151.00 | 165,163,400 |
| 2025-02-18 | 147.00 | 148.00 | 144.00 | 148.00 | 148.00 | 109,307,800 |
| 2025-02-17 | 148.00 | 148.00 | 142.00 | 147.00 | 147.00 | 164,961,700 |
| 2025-02-14 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 139,378,300 |
| 2025-02-13 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 145,851,900 |
| 2025-02-12 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 138,022,500 |
| 2025-02-11 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 126,548,400 |
| 2025-02-10 | 142.00 | 147.00 | 140.00 | 145.00 | 145.00 | 171,760,200 |
| 2025-02-07 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 125,362,500 |
| 2025-02-06 | 147.00 | 147.00 | 138.00 | 143.00 | 143.00 | 130,280,200 |
| 2025-02-05 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 161,754,300 |
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.