Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 194.00 | 194.00 | 181.00 | 182.00 | 182.00 | 11,000 |
| 2023-05-03 | 190.00 | 190.00 | 177.00 | 186.00 | 186.00 | 51,600 |
| 2023-05-02 | 197.00 | 197.00 | 185.00 | 190.00 | 190.00 | 32,100 |
| 2023-04-28 | 189.00 | 200.00 | 188.00 | 197.00 | 197.00 | 27,900 |
| 2023-04-27 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 84,300 |
| 2023-04-26 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 34,600 |
| 2023-04-18 | 248.00 | 260.00 | 230.00 | 230.00 | 230.00 | 192,300 |
| 2023-04-17 | 189.00 | 252.00 | 189.00 | 246.00 | 246.00 | 198,900 |
| 2023-04-14 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | 900 |
| 2023-04-13 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 1,900 |
| 2023-04-12 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1,900 |
| 2023-04-11 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 1,700 |
| 2023-04-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2023-04-06 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 4,100 |
| 2023-04-05 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 4,400 |
| 2023-04-04 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | 9,100 |
| 2023-04-03 | 238.00 | 238.00 | 218.00 | 218.00 | 218.00 | 22,300 |
| 2023-03-31 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 800 |
| 2023-03-30 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1,200 |
| 2023-03-29 | 222.00 | 232.00 | 208.00 | 224.00 | 224.00 | 16,500 |
| 2023-03-28 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | 17,700 |
| 2023-03-27 | 238.00 | 250.00 | 238.00 | 238.00 | 238.00 | 700 |
| 2023-03-24 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2023-03-21 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 600 |
| 2023-03-20 | 244.00 | 252.00 | 226.00 | 244.00 | 244.00 | 2,700 |
| 2023-03-17 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 300 |
| 2023-03-16 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 3,700 |
| 2023-03-15 | 238.00 | 242.00 | 226.00 | 240.00 | 240.00 | 3,200 |
| 2023-03-14 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 200 |
| 2023-03-13 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 300 |
| 2023-03-10 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 400 |
| 2023-03-09 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 300 |
| 2023-03-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 800 |
| 2023-03-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2023-03-06 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1,700 |
| 2023-03-03 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2,800 |
| 2023-03-02 | 238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 6,500 |
| 2023-03-01 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 300 |
| 2023-02-28 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 2,200 |
| 2023-02-27 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 12,400 |
| 2023-02-24 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 300 |
| 2023-02-23 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 100 |
| 2023-02-22 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 400 |
| 2023-02-21 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | 2,200 |
| 2023-02-20 | 246.00 | 260.00 | 244.00 | 254.00 | 254.00 | 12,100 |
| 2023-02-17 | 246.00 | 248.00 | 238.00 | 246.00 | 246.00 | 19,200 |
| 2023-02-16 | 240.00 | 248.00 | 238.00 | 246.00 | 246.00 | 7,000 |
| 2023-02-15 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 700 |
| 2023-02-14 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 600 |
| 2023-02-13 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 8,900 |
| 2023-02-10 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1,900 |
| 2023-02-09 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 15,000 |
| 2023-02-08 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 3,300 |
| 2023-02-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4,100 |
| 2023-02-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6,400 |
| 2023-02-03 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 14,200 |
| 2023-02-02 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 16,200 |
| 2023-02-01 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 3,300 |
| 2023-01-31 | 260.00 | 260.00 | 236.00 | 238.00 | 238.00 | 31,400 |
| 2023-01-30 | 250.00 | 310.00 | 244.00 | 246.00 | 246.00 | 357,700 |
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.