Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 80.000 | 80.000 | 77.000 | 79.000 | 79.000 | 243,300 |
| 2023-10-31 | 79.000 | 82.000 | 77.000 | 79.000 | 79.000 | 340,600 |
| 2023-10-30 | 79.000 | 90.000 | 76.000 | 77.000 | 77.000 | 4,908,500 |
| 2023-10-27 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 16,600 |
| 2023-10-26 | 79.000 | 80.000 | 77.000 | 78.000 | 78.000 | 149,500 |
| 2023-10-25 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 109,700 |
| 2023-10-24 | 79.000 | 80.000 | 77.000 | 79.000 | 79.000 | 80,800 |
| 2023-10-23 | 81.000 | 81.000 | 76.000 | 78.000 | 78.000 | 307,700 |
| 2023-10-20 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 114,500 |
| 2023-10-19 | 82.000 | 83.000 | 78.000 | 80.000 | 80.000 | 212,800 |
| 2023-10-18 | 80.000 | 82.000 | 80.000 | 82.000 | 82.000 | 374,200 |
| 2023-10-17 | 79.000 | 81.000 | 78.000 | 79.000 | 79.000 | 415,900 |
| 2023-10-16 | 82.000 | 93.000 | 79.000 | 79.000 | 79.000 | 7,588,600 |
| 2023-10-13 | 80.000 | 82.000 | 80.000 | 81.000 | 81.000 | 44,500 |
| 2023-10-12 | 82.000 | 83.000 | 79.000 | 81.000 | 81.000 | 149,800 |
| 2023-10-11 | 83.000 | 83.000 | 76.000 | 81.000 | 81.000 | 1,034,400 |
| 2023-10-10 | 83.000 | 87.000 | 80.000 | 82.000 | 82.000 | 1,348,300 |
| 2023-10-09 | 80.000 | 84.000 | 78.000 | 82.000 | 82.000 | 736,000 |
| 2023-10-06 | 81.000 | 82.000 | 79.000 | 81.000 | 81.000 | 333,700 |
| 2023-10-05 | 82.000 | 83.000 | 80.000 | 81.000 | 81.000 | 331,700 |
| 2023-10-04 | 83.000 | 85.000 | 79.000 | 82.000 | 82.000 | 1,083,300 |
| 2023-10-03 | 81.000 | 85.000 | 79.000 | 82.000 | 82.000 | 1,559,000 |
| 2023-10-02 | 80.000 | 84.000 | 79.000 | 81.000 | 81.000 | 1,114,900 |
| 2023-09-29 | 78.000 | 94.000 | 75.000 | 79.000 | 79.000 | 12,330,000 |
| 2023-09-27 | 84.000 | 105.00 | 75.000 | 80.000 | 80.000 | 51,135,900 |
| 2023-09-26 | 86.000 | 95.000 | 81.000 | 84.000 | 84.000 | 1,922,000 |
| 2023-09-25 | 88.000 | 92.000 | 85.000 | 87.000 | 87.000 | 64,100 |
| 2023-09-22 | 87.000 | 90.000 | 87.000 | 88.000 | 88.000 | 35,100 |
| 2023-09-21 | 88.000 | 89.000 | 85.000 | 89.000 | 89.000 | 35,200 |
| 2023-09-20 | 90.000 | 91.000 | 80.000 | 88.000 | 88.000 | 302,300 |
| 2023-09-19 | 92.000 | 92.000 | 86.000 | 92.000 | 92.000 | 114,000 |
| 2023-09-18 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 235,900 |
| 2023-09-15 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 36,100 |
| 2023-09-14 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 28,100 |
| 2023-09-13 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 61,100 |
| 2023-09-12 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 63,200 |
| 2023-09-11 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 103,400 |
| 2023-09-08 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 43,900 |
| 2023-09-07 | 96.000 | 97.000 | 94.000 | 97.000 | 97.000 | 251,800 |
| 2023-09-06 | 91.000 | 96.000 | 88.000 | 96.000 | 96.000 | 95,500 |
| 2023-09-05 | 101.00 | 101.00 | 85.000 | 93.000 | 93.000 | 766,300 |
| 2023-09-04 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 508,900 |
| 2023-09-01 | 115.00 | 126.00 | 98.000 | 100.00 | 100.00 | 5,340,100 |
| 2023-08-31 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 80,400 |
| 2023-08-30 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 95,500 |
| 2023-08-29 | 113.00 | 119.00 | 110.00 | 111.00 | 111.00 | 217,700 |
| 2023-08-28 | 121.00 | 124.00 | 110.00 | 120.00 | 120.00 | 238,300 |
| 2023-08-25 | 122.00 | 125.00 | 117.00 | 125.00 | 125.00 | 265,100 |
| 2023-08-24 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 212,900 |
| 2023-08-23 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 216,700 |
| 2023-08-22 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 443,300 |
| 2023-08-21 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 1,038,500 |
| 2023-08-18 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 198,700 |
| 2023-08-16 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,085,700 |
| 2023-08-15 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 79,800 |
| 2023-08-14 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 310,100 |
| 2023-08-11 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 126,800 |
| 2023-08-10 | 127.00 | 129.00 | 124.00 | 129.00 | 129.00 | 58,300 |
| 2023-08-09 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 72,600 |
| 2023-08-08 | 126.00 | 129.00 | 123.00 | 129.00 | 129.00 | 111,100 |
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.