Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-19 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-05 | 380.00 | 500.00 | 370.00 | 500.00 | 500.00 | 14,921,300 |
| 2024-01-04 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | 979,100 |
| 2024-01-03 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | 1,529,300 |
| 2024-01-02 | 406.00 | 410.00 | 404.00 | 408.00 | 408.00 | 1,304,400 |
| 2023-12-29 | 390.00 | 406.00 | 388.00 | 404.00 | 404.00 | 4,813,200 |
| 2023-12-28 | 384.00 | 390.00 | 376.00 | 388.00 | 388.00 | 1,429,000 |
| 2023-12-27 | 354.00 | 384.00 | 352.00 | 382.00 | 382.00 | 5,141,900 |
| 2023-12-22 | 334.00 | 352.00 | 334.00 | 352.00 | 352.00 | 2,285,200 |
| 2023-12-21 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 304,400 |
| 2023-12-20 | 336.00 | 356.00 | 322.00 | 336.00 | 336.00 | 330,900 |
| 2023-12-19 | 296.00 | 324.00 | 296.00 | 324.00 | 324.00 | 2,031,000 |
| 2023-12-18 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 10,421,900 |
| 2023-12-15 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 125,900 |
| 2023-12-14 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 101,000 |
| 2023-12-13 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 270,000 |
| 2023-12-12 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 203,400 |
| 2023-12-11 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 522,700 |
| 2023-12-08 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 937,500 |
| 2023-12-07 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 2,053,300 |
| 2023-12-06 | 252.00 | 278.00 | 250.00 | 278.00 | 278.00 | 2,111,300 |
| 2023-12-05 | 252.00 | 262.00 | 246.00 | 254.00 | 254.00 | 1,376,900 |
| 2023-12-04 | 240.00 | 260.00 | 240.00 | 256.00 | 256.00 | 1,915,300 |
| 2023-12-01 | 224.00 | 246.00 | 222.00 | 240.00 | 240.00 | 2,126,100 |
| 2023-11-30 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 977,100 |
| 2023-11-29 | 220.00 | 232.00 | 204.00 | 226.00 | 226.00 | 2,019,900 |
| 2023-11-28 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-27 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-24 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-22 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-21 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-17 | 186.00 | 244.00 | 175.00 | 226.00 | 226.00 | 8,340,200 |
| 2023-11-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2023-11-15 | 162.00 | 204.00 | 160.00 | 204.00 | 204.00 | 6,664,100 |
| 2023-11-14 | 123.00 | 152.00 | 114.00 | 152.00 | 152.00 | 8,937,700 |
| 2023-11-13 | 85.000 | 113.00 | 81.000 | 113.00 | 113.00 | 10,213,800 |
| 2023-11-10 | 75.000 | 91.000 | 70.000 | 84.000 | 84.000 | 112,278,900 |
| 2023-11-09 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 113,100 |
| 2023-11-08 | 82.000 | 84.000 | 82.000 | 83.000 | 83.000 | 314,100 |
| 2023-11-07 | 81.000 | 84.000 | 80.000 | 83.000 | 83.000 | 274,300 |
| 2023-11-06 | 80.000 | 82.000 | 80.000 | 81.000 | 81.000 | 322,600 |
| 2023-11-03 | 79.000 | 83.000 | 78.000 | 80.000 | 80.000 | 246,100 |
| 2023-11-02 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 36,700 |
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.