Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 250.00 | 266.00 | 248.00 | 252.00 | 252.00 | 4,100 |
| 2022-11-02 | 246.00 | 268.00 | 246.00 | 264.00 | 264.00 | 5,400 |
| 2022-11-01 | 278.00 | 280.00 | 262.00 | 262.00 | 262.00 | 29,200 |
| 2022-10-31 | 272.00 | 288.00 | 270.00 | 280.00 | 280.00 | 9,300 |
| 2022-10-28 | 274.00 | 274.00 | 256.00 | 268.00 | 268.00 | 4,000 |
| 2022-10-27 | 252.00 | 278.00 | 252.00 | 260.00 | 260.00 | 8,900 |
| 2022-10-26 | 254.00 | 270.00 | 250.00 | 270.00 | 270.00 | 9,000 |
| 2022-10-25 | 264.00 | 272.00 | 250.00 | 250.00 | 250.00 | 8,500 |
| 2022-10-24 | 264.00 | 268.00 | 250.00 | 268.00 | 268.00 | 3,300 |
| 2022-10-21 | 252.00 | 272.00 | 250.00 | 266.00 | 266.00 | 4,600 |
| 2022-10-20 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 4,400 |
| 2022-10-19 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 2,000 |
| 2022-10-18 | 258.00 | 264.00 | 250.00 | 250.00 | 250.00 | 6,800 |
| 2022-10-17 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 10,500 |
| 2022-10-14 | 272.00 | 272.00 | 248.00 | 250.00 | 250.00 | 16,400 |
| 2022-10-13 | 252.00 | 262.00 | 248.00 | 248.00 | 248.00 | 37,400 |
| 2022-10-12 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,800 |
| 2022-10-11 | 262.00 | 278.00 | 262.00 | 266.00 | 266.00 | 26,000 |
| 2022-10-10 | 268.00 | 270.00 | 252.00 | 252.00 | 252.00 | 51,200 |
| 2022-10-07 | 278.00 | 278.00 | 246.00 | 270.00 | 270.00 | 28,100 |
| 2022-10-06 | 256.00 | 264.00 | 252.00 | 264.00 | 264.00 | 7,000 |
| 2022-10-05 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2022-10-04 | 268.00 | 268.00 | 250.00 | 258.00 | 258.00 | 38,400 |
| 2022-10-03 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 6,600 |
| 2022-09-30 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 500 |
| 2022-09-29 | 264.00 | 272.00 | 264.00 | 272.00 | 272.00 | 14,600 |
| 2022-09-28 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 16,400 |
| 2022-09-27 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 100 |
| 2022-09-26 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 700 |
| 2022-09-23 | 276.00 | 284.00 | 258.00 | 262.00 | 262.00 | 34,900 |
| 2022-09-22 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 2,500 |
| 2022-09-21 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | 13,300 |
| 2022-09-20 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-09-19 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 17,200 |
| 2022-09-16 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 8,700 |
| 2022-09-15 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 39,800 |
| 2022-09-14 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 2,400 |
| 2022-09-13 | 288.00 | 298.00 | 288.00 | 298.00 | 298.00 | 9,200 |
| 2022-09-12 | 290.00 | 306.00 | 288.00 | 290.00 | 290.00 | 11,700 |
| 2022-09-09 | 284.00 | 292.00 | 284.00 | 290.00 | 290.00 | 6,000 |
| 2022-09-08 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 17,400 |
| 2022-09-07 | 284.00 | 302.00 | 282.00 | 286.00 | 286.00 | 3,700 |
| 2022-09-06 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 23,700 |
| 2022-09-05 | 296.00 | 296.00 | 282.00 | 288.00 | 288.00 | 10,200 |
| 2022-09-02 | 282.00 | 296.00 | 282.00 | 282.00 | 282.00 | 22,400 |
| 2022-09-01 | 292.00 | 292.00 | 280.00 | 282.00 | 282.00 | 49,600 |
| 2022-08-31 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 41,100 |
| 2022-08-30 | 280.00 | 294.00 | 280.00 | 286.00 | 286.00 | 39,800 |
| 2022-08-29 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 26,100 |
| 2022-08-26 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | 19,900 |
| 2022-08-25 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 20,400 |
| 2022-08-24 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 45,800 |
| 2022-08-23 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 31,000 |
| 2022-08-22 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | 13,000 |
| 2022-08-19 | 278.00 | 288.00 | 278.00 | 286.00 | 286.00 | 46,800 |
| 2022-08-18 | 272.00 | 280.00 | 268.00 | 278.00 | 278.00 | 90,500 |
| 2022-08-16 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | 68,600 |
| 2022-08-15 | 270.00 | 284.00 | 268.00 | 280.00 | 280.00 | 38,400 |
| 2022-08-12 | 280.00 | 288.00 | 272.00 | 272.00 | 272.00 | 26,000 |
| 2022-08-11 | 284.00 | 286.00 | 274.00 | 274.00 | 274.00 | 9,200 |
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.