Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 540.00 | 540.00 | 412.00 | 416.00 | 416.00 | 14,310,800 |
| 2024-08-07 | 535.00 | 605.00 | 500.00 | 510.00 | 510.00 | 35,243,000 |
| 2024-08-06 | 424.00 | 525.00 | 424.00 | 525.00 | 525.00 | 47,616,300 |
| 2024-08-05 | 368.00 | 440.00 | 332.00 | 420.00 | 420.00 | 36,940,100 |
| 2024-08-02 | 460.00 | 520.00 | 362.00 | 366.00 | 366.00 | 27,193,000 |
| 2024-08-01 | 390.00 | 450.00 | 372.00 | 450.00 | 450.00 | 28,672,900 |
| 2024-07-31 | 310.00 | 360.00 | 288.00 | 360.00 | 360.00 | 29,779,900 |
| 2024-07-30 | 276.00 | 294.00 | 248.00 | 288.00 | 288.00 | 37,040,000 |
| 2024-07-29 | 156.00 | 236.00 | 156.00 | 236.00 | 236.00 | 11,813,300 |
| 2024-07-26 | 230.00 | 254.00 | 174.00 | 176.00 | 176.00 | 9,816,700 |
| 2024-07-25 | 246.00 | 260.00 | 220.00 | 230.00 | 230.00 | 29,862,500 |
| 2024-07-24 | 174.00 | 210.00 | 172.00 | 210.00 | 210.00 | 24,201,300 |
| 2024-07-23 | 125.00 | 156.00 | 121.00 | 156.00 | 156.00 | 10,219,900 |
| 2024-07-22 | 124.00 | 124.00 | 112.00 | 116.00 | 116.00 | 692,200 |
| 2024-07-19 | 133.00 | 133.00 | 119.00 | 120.00 | 120.00 | 538,900 |
| 2024-07-18 | 131.00 | 131.00 | 120.00 | 123.00 | 123.00 | 185,700 |
| 2024-07-17 | 132.00 | 132.00 | 120.00 | 121.00 | 121.00 | 314,300 |
| 2024-07-16 | 131.00 | 131.00 | 118.00 | 122.00 | 122.00 | 459,400 |
| 2024-07-15 | 133.00 | 133.00 | 120.00 | 121.00 | 121.00 | 513,800 |
| 2024-07-12 | 117.00 | 135.00 | 117.00 | 130.00 | 130.00 | 543,800 |
| 2024-07-11 | 130.00 | 145.00 | 130.00 | 137.00 | 137.00 | 240,400 |
| 2024-07-10 | 134.00 | 149.00 | 134.00 | 140.00 | 140.00 | 577,000 |
| 2024-07-09 | 149.00 | 149.00 | 140.00 | 144.00 | 144.00 | 779,700 |
| 2024-07-08 | 137.00 | 150.00 | 137.00 | 141.00 | 141.00 | 583,200 |
| 2024-07-05 | 151.00 | 156.00 | 146.00 | 147.00 | 147.00 | 607,100 |
| 2024-07-04 | 151.00 | 159.00 | 151.00 | 151.00 | 151.00 | 715,700 |
| 2024-07-03 | 159.00 | 170.00 | 145.00 | 156.00 | 156.00 | 3,022,700 |
| 2024-07-02 | 182.00 | 195.00 | 159.00 | 159.00 | 159.00 | 2,041,400 |
| 2024-07-01 | 232.00 | 268.00 | 179.00 | 192.00 | 192.00 | 3,577,200 |
| 2024-06-28 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 652,400 |
| 2024-06-27 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 288,000 |
| 2024-06-26 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | 742,400 |
| 2024-06-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 208,900 |
| 2024-06-24 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 134,900 |
| 2024-06-21 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 467,600 |
| 2024-06-20 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 23,200 |
| 2024-06-19 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-14 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-13 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-12 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-11 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-10 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-07 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-06 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-06-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-05-31 | 173.00 | 220.00 | 167.00 | 169.00 | 169.00 | 8,582,300 |
| 2024-05-30 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2024-05-29 | 262.00 | 284.00 | 222.00 | 222.00 | 222.00 | 320,700 |
| 2024-05-28 | 374.00 | 390.00 | 296.00 | 296.00 | 296.00 | 140,700 |
| 2024-05-27 | 476.00 | 476.00 | 394.00 | 394.00 | 394.00 | 217,500 |
| 2024-05-22 | 700.00 | 700.00 | 525.00 | 525.00 | 525.00 | 13,810,800 |
| 2024-05-21 | 725.00 | 730.00 | 700.00 | 700.00 | 700.00 | 19,024,100 |
| 2024-05-20 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | 44,477,700 |
| 2024-05-17 | 730.00 | 740.00 | 720.00 | 720.00 | 720.00 | 14,019,700 |
| 2024-05-16 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 18,120,000 |
| 2024-05-15 | 715.00 | 740.00 | 715.00 | 720.00 | 720.00 | 22,093,800 |
| 2024-05-14 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 43,910,000 |
| 2024-05-13 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | 48,513,700 |
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.