Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 700.00 | 720.00 | 695.00 | 695.00 | 695.00 | 29,163,600 |
| 2024-05-07 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 28,868,800 |
| 2024-05-06 | 670.00 | 715.00 | 670.00 | 705.00 | 705.00 | 43,630,100 |
| 2024-05-03 | 665.00 | 675.00 | 660.00 | 660.00 | 660.00 | 17,192,600 |
| 2024-05-02 | 670.00 | 685.00 | 660.00 | 660.00 | 660.00 | 36,637,800 |
| 2024-04-30 | 640.00 | 675.00 | 640.00 | 670.00 | 670.00 | 40,677,600 |
| 2024-04-29 | 660.00 | 665.00 | 640.00 | 640.00 | 640.00 | 13,520,500 |
| 2024-04-26 | 630.00 | 680.00 | 625.00 | 660.00 | 660.00 | 39,476,500 |
| 2024-04-25 | 625.00 | 640.00 | 625.00 | 625.00 | 625.00 | 24,462,300 |
| 2024-04-24 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 34,120,100 |
| 2024-04-23 | 605.00 | 630.00 | 605.00 | 605.00 | 605.00 | 22,377,200 |
| 2024-04-22 | 615.00 | 635.00 | 610.00 | 610.00 | 610.00 | 28,289,900 |
| 2024-04-19 | 565.00 | 635.00 | 565.00 | 615.00 | 615.00 | 50,885,600 |
| 2024-04-18 | 570.00 | 585.00 | 560.00 | 560.00 | 560.00 | 35,186,900 |
| 2024-04-17 | 565.00 | 580.00 | 560.00 | 560.00 | 560.00 | 21,012,600 |
| 2024-04-16 | 565.00 | 585.00 | 545.00 | 565.00 | 565.00 | 43,325,000 |
| 2024-04-05 | 540.00 | 585.00 | 540.00 | 555.00 | 555.00 | 13,890,600 |
| 2024-04-04 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 7,212,400 |
| 2024-04-03 | 540.00 | 555.00 | 535.00 | 535.00 | 535.00 | 6,791,700 |
| 2024-04-02 | 535.00 | 570.00 | 535.00 | 540.00 | 540.00 | 11,465,800 |
| 2024-04-01 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 6,616,400 |
| 2024-03-28 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 4,627,700 |
| 2024-03-27 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 5,485,000 |
| 2024-03-26 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | 6,153,100 |
| 2024-03-25 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 12,122,500 |
| 2024-03-22 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | 7,806,900 |
| 2024-03-21 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 7,898,400 |
| 2024-03-20 | 478.00 | 478.00 | 476.00 | 478.00 | 478.00 | 3,270,900 |
| 2024-03-19 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | 3,140,200 |
| 2024-03-18 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | 3,496,000 |
| 2024-03-15 | 476.00 | 480.00 | 472.00 | 480.00 | 480.00 | 4,529,300 |
| 2024-03-14 | 458.00 | 474.00 | 458.00 | 474.00 | 474.00 | 5,950,500 |
| 2024-03-13 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 3,199,100 |
| 2024-03-08 | 460.00 | 462.00 | 448.00 | 458.00 | 458.00 | 6,332,100 |
| 2024-03-07 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 3,955,900 |
| 2024-03-06 | 458.00 | 462.00 | 456.00 | 462.00 | 462.00 | 3,739,500 |
| 2024-03-05 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 4,886,600 |
| 2024-03-04 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 4,618,200 |
| 2024-03-01 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 4,381,300 |
| 2024-02-29 | 448.00 | 448.00 | 446.00 | 448.00 | 448.00 | 4,096,200 |
| 2024-02-28 | 448.00 | 448.00 | 446.00 | 448.00 | 448.00 | 5,947,900 |
| 2024-02-27 | 444.00 | 452.00 | 442.00 | 448.00 | 448.00 | 7,494,700 |
| 2024-02-26 | 436.00 | 442.00 | 436.00 | 442.00 | 442.00 | 6,877,600 |
| 2024-02-23 | 442.00 | 452.00 | 436.00 | 438.00 | 438.00 | 9,511,300 |
| 2024-02-22 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 8,010,300 |
| 2024-02-21 | 440.00 | 444.00 | 438.00 | 442.00 | 442.00 | 8,842,100 |
| 2024-02-20 | 420.00 | 440.00 | 412.00 | 438.00 | 438.00 | 15,128,800 |
| 2024-02-19 | 410.00 | 420.00 | 400.00 | 420.00 | 420.00 | 19,195,500 |
| 2024-02-16 | 406.00 | 422.00 | 406.00 | 420.00 | 420.00 | 14,083,200 |
| 2024-02-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,132,900 |
| 2024-02-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-02-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-02-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-02-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-02-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-02-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-02-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
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.