PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 98,315,400 |
| 2024-10-30 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 148,746,300 |
| 2024-10-29 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 115,617,000 |
| 2024-10-28 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 112,166,100 |
| 2024-10-25 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 135,246,800 |
| 2024-10-24 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 152,336,000 |
| 2024-10-23 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 87,454,000 |
| 2024-10-22 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 114,459,100 |
| 2024-10-21 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 122,685,100 |
| 2024-10-18 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 152,194,700 |
| 2024-10-17 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 101,071,900 |
| 2024-10-16 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 153,148,500 |
| 2024-10-15 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 101,177,600 |
| 2024-10-14 | 121.00 | 129.00 | 119.00 | 126.00 | 126.00 | 139,551,900 |
| 2024-10-11 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 97,568,400 |
| 2024-10-10 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 101,344,600 |
| 2024-10-09 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | 134,155,100 |
| 2024-10-08 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 112,083,400 |
| 2024-10-07 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 138,239,900 |
| 2024-10-04 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 128,018,900 |
| 2024-10-03 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 118,121,300 |
| 2024-10-02 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 183,780,100 |
| 2024-10-01 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 107,424,300 |
| 2024-09-30 | 125.00 | 126.00 | 118.00 | 125.00 | 125.00 | 244,699,800 |
| 2024-09-27 | 128.00 | 129.00 | 123.00 | 126.00 | 126.00 | 97,268,600 |
| 2024-09-26 | 125.00 | 129.00 | 122.00 | 128.00 | 128.00 | 303,859,800 |
| 2024-09-25 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 147,954,300 |
| 2024-09-24 | 120.00 | 125.00 | 118.00 | 124.00 | 124.00 | 56,498,400 |
| 2024-09-23 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 142,366,100 |
| 2024-09-20 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 82,362,000 |
| 2024-09-19 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 106,679,900 |
| 2024-09-18 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 181,544,300 |
| 2024-09-17 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 168,428,100 |
| 2024-09-13 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 151,713,700 |
| 2024-09-12 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 119,046,300 |
| 2024-09-11 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 155,342,300 |
| 2024-09-10 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 155,998,400 |
| 2024-09-09 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 140,896,000 |
| 2024-09-06 | 116.00 | 124.00 | 113.00 | 118.00 | 118.00 | 297,529,700 |
| 2024-09-05 | 121.00 | 121.00 | 115.00 | 115.00 | 115.00 | 144,497,400 |
| 2024-09-04 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 138,223,100 |
| 2024-09-03 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 89,386,400 |
| 2024-09-02 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 162,971,000 |
| 2024-08-30 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 98,502,000 |
| 2024-08-29 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 120,714,000 |
| 2024-08-28 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 100,126,400 |
| 2024-08-27 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 58,331,600 |
| 2024-08-26 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 71,816,100 |
| 2024-08-23 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 106,310,000 |
| 2024-08-22 | 121.00 | 126.00 | 121.00 | 122.00 | 122.00 | 103,358,800 |
| 2024-08-21 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 77,582,500 |
| 2024-08-20 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 90,173,400 |
| 2024-08-19 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 108,474,000 |
| 2024-08-16 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 97,810,500 |
| 2024-08-15 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 118,689,700 |
| 2024-08-14 | 121.00 | 122.00 | 114.00 | 118.00 | 118.00 | 99,193,000 |
| 2024-08-13 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 123,159,100 |
| 2024-08-12 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 97,668,000 |
| 2024-08-09 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 105,906,000 |
| 2024-08-08 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 76,496,700 |
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.