PT Janu Putra Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 496.00 | 496.00 | 434.00 | 460.00 | 460.00 | 32,983,800 |
| 2026-10-15 | 505.00 | 505.00 | 486.00 | 496.00 | 496.00 | 24,582,400 |
| 2026-10-14 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 31,022,600 |
| 2026-10-13 | 488.00 | 505.00 | 482.00 | 505.00 | 505.00 | 14,634,600 |
| 2026-10-12 | 520.00 | 520.00 | 488.00 | 488.00 | 488.00 | 29,559,500 |
| 2026-10-09 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 6,997,200 |
| 2026-10-08 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | 12,983,800 |
| 2026-10-07 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 26,425,200 |
| 2026-10-06 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 20,818,700 |
| 2026-10-05 | 505.00 | 520.00 | 498.00 | 520.00 | 520.00 | 28,968,000 |
| 2026-10-02 | 498.00 | 510.00 | 492.00 | 505.00 | 505.00 | 19,619,100 |
| 2026-10-01 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 23,535,000 |
| 2026-09-30 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 42,011,800 |
| 2026-09-29 | 498.00 | 498.00 | 484.00 | 498.00 | 498.00 | 13,093,000 |
| 2026-09-28 | 498.00 | 505.00 | 488.00 | 498.00 | 498.00 | 5,131,400 |
| 2026-09-25 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 55,664,800 |
| 2026-09-24 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 21,458,000 |
| 2026-09-23 | 505.00 | 515.00 | 496.00 | 505.00 | 505.00 | 21,973,700 |
| 2026-09-22 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 12,184,000 |
| 2026-09-21 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 12,208,700 |
| 2026-09-18 | 500.00 | 510.00 | 486.00 | 500.00 | 500.00 | 10,178,900 |
| 2026-09-17 | 510.00 | 515.00 | 492.00 | 505.00 | 505.00 | 13,390,700 |
| 2026-09-16 | 500.00 | 555.00 | 490.00 | 515.00 | 515.00 | 37,366,600 |
| 2026-09-15 | 482.00 | 500.00 | 480.00 | 500.00 | 500.00 | 68,850,300 |
| 2026-09-14 | 478.00 | 482.00 | 464.00 | 482.00 | 482.00 | 10,874,100 |
| 2026-09-11 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 14,742,900 |
| 2026-09-10 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | 24,297,200 |
| 2026-09-09 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | 11,748,700 |
| 2026-09-08 | 492.00 | 505.00 | 488.00 | 494.00 | 494.00 | 28,130,000 |
| 2026-09-07 | 488.00 | 494.00 | 480.00 | 492.00 | 492.00 | 17,571,500 |
| 2026-09-04 | 494.00 | 496.00 | 480.00 | 488.00 | 488.00 | 14,860,100 |
| 2026-09-03 | 486.00 | 498.00 | 486.00 | 496.00 | 496.00 | 22,045,500 |
| 2026-09-02 | 482.00 | 486.00 | 478.00 | 486.00 | 486.00 | 14,991,900 |
| 2026-09-01 | 476.00 | 484.00 | 472.00 | 482.00 | 482.00 | 48,704,100 |
| 2026-08-31 | 476.00 | 482.00 | 468.00 | 476.00 | 476.00 | 15,294,600 |
| 2026-08-28 | 476.00 | 480.00 | 468.00 | 476.00 | 476.00 | 12,073,200 |
| 2026-08-27 | 462.00 | 476.00 | 460.00 | 474.00 | 474.00 | 46,320,400 |
| 2026-08-26 | 474.00 | 476.00 | 458.00 | 458.00 | 458.00 | 61,195,900 |
| 2026-08-25 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-08-24 | 490.00 | 490.00 | 470.00 | 478.00 | 478.00 | 14,404,600 |
| 2026-08-21 | 496.00 | 498.00 | 482.00 | 490.00 | 490.00 | 12,095,700 |
| 2026-08-20 | 486.00 | 500.00 | 478.00 | 496.00 | 496.00 | 27,206,600 |
| 2026-08-19 | 460.00 | 486.00 | 456.00 | 486.00 | 486.00 | 28,627,300 |
| 2026-08-18 | 454.00 | 462.00 | 450.00 | 458.00 | 458.00 | 11,158,600 |
| 2026-08-17 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-08-14 | 450.00 | 460.00 | 440.00 | 456.00 | 456.00 | 11,979,800 |
| 2026-08-13 | 460.00 | 460.00 | 446.00 | 448.00 | 448.00 | 5,866,200 |
| 2026-08-12 | 452.00 | 462.00 | 448.00 | 460.00 | 460.00 | 6,753,300 |
| 2026-08-11 | 458.00 | 462.00 | 450.00 | 452.00 | 452.00 | 14,991,300 |
| 2026-08-10 | 458.00 | 470.00 | 454.00 | 460.00 | 460.00 | 17,506,300 |
| 2026-08-07 | 454.00 | 460.00 | 446.00 | 458.00 | 458.00 | 42,987,300 |
| 2026-08-06 | 450.00 | 454.00 | 440.00 | 454.00 | 454.00 | 48,166,400 |
| 2026-08-05 | 456.00 | 458.00 | 446.00 | 450.00 | 450.00 | 39,076,600 |
| 2026-08-04 | 448.00 | 464.00 | 442.00 | 456.00 | 456.00 | 63,168,000 |
| 2026-08-03 | 438.00 | 458.00 | 428.00 | 448.00 | 448.00 | 72,023,100 |
| 2026-07-31 | 414.00 | 424.00 | 410.00 | 422.00 | 422.00 | 49,564,900 |
| 2026-07-30 | 400.00 | 416.00 | 396.00 | 414.00 | 414.00 | 54,417,000 |
| 2026-07-29 | 398.00 | 406.00 | 394.00 | 396.00 | 396.00 | 26,319,500 |
| 2026-07-28 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | 41,719,200 |
| 2026-07-27 | 390.00 | 400.00 | 382.00 | 400.00 | 400.00 | 49,631,000 |
Page 1 of 12 · 697 trading daysOlder →
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.