Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 191.00 | 199.00 | 183.00 | 187.00 | 187.00 | 3,406,900 |
| 2026-10-16 | 196.00 | 260.00 | 196.00 | 196.00 | 196.00 | 5,975,000 |
| 2026-10-15 | 238.00 | 242.00 | 220.00 | 230.00 | 230.00 | 4,519,400 |
| 2026-10-14 | 260.00 | 266.00 | 234.00 | 240.00 | 240.00 | 6,468,100 |
| 2026-10-13 | 268.00 | 274.00 | 250.00 | 262.00 | 262.00 | 4,834,900 |
| 2026-10-12 | 304.00 | 304.00 | 266.00 | 266.00 | 266.00 | 9,561,700 |
| 2026-10-09 | 348.00 | 352.00 | 300.00 | 312.00 | 312.00 | 9,371,900 |
| 2026-10-08 | 342.00 | 402.00 | 322.00 | 342.00 | 342.00 | 18,700,800 |
| 2026-10-07 | 298.00 | 370.00 | 296.00 | 342.00 | 342.00 | 24,572,800 |
| 2026-10-06 | 284.00 | 310.00 | 278.00 | 296.00 | 296.00 | 3,276,700 |
| 2026-10-05 | 276.00 | 304.00 | 260.00 | 286.00 | 286.00 | 5,089,000 |
| 2026-10-02 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | 2,346,800 |
| 2026-10-01 | 278.00 | 278.00 | 264.00 | 276.00 | 276.00 | 2,666,300 |
| 2026-09-30 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | 3,932,900 |
| 2026-09-29 | 250.00 | 284.00 | 234.00 | 276.00 | 276.00 | 7,443,300 |
| 2026-09-28 | 244.00 | 254.00 | 222.00 | 250.00 | 250.00 | 1,871,600 |
| 2026-09-25 | 254.00 | 270.00 | 230.00 | 240.00 | 240.00 | 3,608,500 |
| 2026-09-24 | 244.00 | 276.00 | 244.00 | 250.00 | 250.00 | 5,173,100 |
| 2026-09-23 | 256.00 | 258.00 | 236.00 | 244.00 | 244.00 | 4,149,100 |
| 2026-09-22 | 230.00 | 282.00 | 224.00 | 256.00 | 256.00 | 23,488,900 |
| 2026-09-21 | 210.00 | 260.00 | 210.00 | 230.00 | 230.00 | 16,204,900 |
| 2026-09-18 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | 962,600 |
| 2026-09-17 | 226.00 | 228.00 | 210.00 | 220.00 | 220.00 | 1,096,500 |
| 2026-09-16 | 206.00 | 230.00 | 202.00 | 216.00 | 216.00 | 4,024,100 |
| 2026-09-15 | 206.00 | 214.00 | 199.00 | 204.00 | 204.00 | 1,751,000 |
| 2026-09-14 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 480,900 |
| 2026-09-11 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 498,100 |
| 2026-09-10 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 738,300 |
| 2026-09-09 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 385,600 |
| 2026-09-08 | 214.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,384,400 |
| 2026-09-07 | 199.00 | 216.00 | 199.00 | 210.00 | 210.00 | 1,888,200 |
| 2026-09-04 | 206.00 | 216.00 | 195.00 | 202.00 | 202.00 | 1,187,300 |
| 2026-09-03 | 193.00 | 210.00 | 193.00 | 202.00 | 202.00 | 2,479,000 |
| 2026-09-02 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | 702,800 |
| 2026-09-01 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | 954,100 |
| 2026-08-31 | 199.00 | 199.00 | 192.00 | 194.00 | 194.00 | 700,400 |
| 2026-08-28 | 197.00 | 202.00 | 195.00 | 200.00 | 200.00 | 1,152,100 |
| 2026-08-27 | 193.00 | 199.00 | 192.00 | 195.00 | 195.00 | 561,900 |
| 2026-08-26 | 198.00 | 200.00 | 192.00 | 192.00 | 192.00 | 964,200 |
| 2026-08-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-08-24 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | 857,300 |
| 2026-08-21 | 197.00 | 210.00 | 190.00 | 199.00 | 199.00 | 1,954,000 |
| 2026-08-20 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1,038,600 |
| 2026-08-19 | 198.00 | 200.00 | 192.00 | 197.00 | 197.00 | 1,319,400 |
| 2026-08-18 | 200.00 | 202.00 | 190.00 | 198.00 | 198.00 | 1,422,500 |
| 2026-08-17 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-08-14 | 198.00 | 216.00 | 195.00 | 198.00 | 198.00 | 1,591,600 |
| 2026-08-13 | 194.00 | 202.00 | 192.00 | 197.00 | 197.00 | 1,295,500 |
| 2026-08-12 | 190.00 | 200.00 | 190.00 | 193.00 | 193.00 | 1,542,700 |
| 2026-08-11 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | 1,656,000 |
| 2026-08-10 | 193.00 | 228.00 | 190.00 | 200.00 | 200.00 | 14,106,300 |
| 2026-08-07 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 969,400 |
| 2026-08-06 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 829,400 |
| 2026-08-05 | 188.00 | 191.00 | 185.00 | 190.00 | 190.00 | 773,500 |
| 2026-08-04 | 185.00 | 190.00 | 184.00 | 188.00 | 188.00 | 1,117,900 |
| 2026-08-03 | 183.00 | 195.00 | 179.00 | 184.00 | 184.00 | 2,279,800 |
| 2026-07-31 | 186.00 | 193.00 | 180.00 | 183.00 | 183.00 | 1,148,900 |
| 2026-07-30 | 192.00 | 195.00 | 179.00 | 181.00 | 181.00 | 3,148,000 |
| 2026-07-29 | 195.00 | 196.00 | 186.00 | 193.00 | 193.00 | 1,173,000 |
| 2026-07-28 | 200.00 | 200.00 | 189.00 | 192.00 | 192.00 | 1,764,900 |
Page 1 of 2 · 66 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.