PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 186,530,800 |
| 2025-02-03 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | 134,399,200 |
| 2025-01-31 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 123,633,600 |
| 2025-01-30 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 172,467,600 |
| 2025-01-24 | 139.00 | 141.00 | 134.00 | 140.00 | 140.00 | 128,579,000 |
| 2025-01-23 | 149.00 | 149.00 | 137.00 | 139.00 | 139.00 | 123,240,200 |
| 2025-01-22 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 163,793,100 |
| 2025-01-21 | 152.00 | 152.00 | 144.00 | 150.00 | 150.00 | 220,375,500 |
| 2025-01-20 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | 109,091,800 |
| 2025-01-17 | 150.00 | 154.00 | 148.00 | 153.00 | 153.00 | 267,585,000 |
| 2025-01-16 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 173,430,400 |
| 2025-01-15 | 149.00 | 151.00 | 144.00 | 147.00 | 147.00 | 209,752,800 |
| 2025-01-14 | 146.00 | 149.00 | 144.00 | 149.00 | 149.00 | 136,870,900 |
| 2025-01-13 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 109,958,300 |
| 2025-01-10 | 150.00 | 152.00 | 144.00 | 148.00 | 148.00 | 236,171,500 |
| 2025-01-09 | 144.00 | 152.00 | 143.00 | 150.00 | 150.00 | 264,888,100 |
| 2025-01-08 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 157,158,700 |
| 2025-01-07 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 178,849,100 |
| 2025-01-06 | 142.00 | 143.00 | 137.00 | 140.00 | 140.00 | 190,979,600 |
| 2025-01-03 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 186,550,300 |
| 2025-01-02 | 132.00 | 143.00 | 130.00 | 142.00 | 142.00 | 167,963,500 |
| 2024-12-30 | 147.00 | 147.00 | 133.00 | 133.00 | 133.00 | 216,394,500 |
| 2024-12-27 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 215,034,900 |
| 2024-12-24 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 137,485,900 |
| 2024-12-23 | 148.00 | 149.00 | 142.00 | 147.00 | 147.00 | 184,028,300 |
| 2024-12-20 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 182,158,700 |
| 2024-12-19 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 143,814,400 |
| 2024-12-18 | 152.00 | 153.00 | 145.00 | 151.00 | 151.00 | 147,651,200 |
| 2024-12-17 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 257,916,300 |
| 2024-12-16 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 165,317,500 |
| 2024-12-13 | 150.00 | 150.00 | 142.00 | 149.00 | 149.00 | 157,944,700 |
| 2024-12-12 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 142,327,900 |
| 2024-12-11 | 151.00 | 154.00 | 147.00 | 150.00 | 150.00 | 108,561,600 |
| 2024-12-10 | 152.00 | 156.00 | 147.00 | 153.00 | 153.00 | 156,253,900 |
| 2024-12-09 | 152.00 | 152.00 | 145.00 | 152.00 | 152.00 | 148,094,100 |
| 2024-12-06 | 150.00 | 155.00 | 147.00 | 152.00 | 152.00 | 233,353,600 |
| 2024-12-05 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 50,544,800 |
| 2024-12-04 | 154.00 | 157.00 | 150.00 | 153.00 | 153.00 | 187,667,300 |
| 2024-12-03 | 159.00 | 159.00 | 145.00 | 154.00 | 154.00 | 110,563,900 |
| 2024-12-02 | 148.00 | 159.00 | 147.00 | 156.00 | 156.00 | 283,590,400 |
| 2024-11-29 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 167,660,100 |
| 2024-11-28 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 149,759,200 |
| 2024-11-26 | 153.00 | 155.00 | 148.00 | 153.00 | 153.00 | 123,740,100 |
| 2024-11-25 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 166,729,200 |
| 2024-11-22 | 146.00 | 151.00 | 141.00 | 150.00 | 150.00 | 126,606,000 |
| 2024-11-21 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 202,280,400 |
| 2024-11-20 | 143.00 | 148.00 | 141.00 | 148.00 | 148.00 | 124,970,000 |
| 2024-11-19 | 141.00 | 145.00 | 138.00 | 143.00 | 143.00 | 193,205,500 |
| 2024-11-18 | 143.00 | 145.00 | 135.00 | 141.00 | 141.00 | 119,354,600 |
| 2024-11-15 | 141.00 | 146.00 | 135.00 | 143.00 | 143.00 | 179,476,400 |
| 2024-11-14 | 118.00 | 141.00 | 118.00 | 141.00 | 141.00 | 213,184,800 |
| 2024-11-13 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 176,113,500 |
| 2024-11-12 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 158,190,300 |
| 2024-11-11 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 164,009,200 |
| 2024-11-08 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | 88,199,400 |
| 2024-11-07 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 287,756,000 |
| 2024-11-06 | 118.00 | 123.00 | 117.00 | 123.00 | 123.00 | 146,307,300 |
| 2024-11-05 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 127,601,300 |
| 2024-11-04 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 140,301,000 |
| 2024-11-01 | 117.00 | 122.00 | 116.00 | 116.00 | 116.00 | 91,907,000 |
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.