Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 286.00 | 290.00 | 274.00 | 284.00 | 284.00 | 8,600 |
| 2022-08-09 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 21,100 |
| 2022-08-08 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 500 |
| 2022-08-05 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 11,900 |
| 2022-08-04 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 21,500 |
| 2022-08-03 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 15,800 |
| 2022-08-02 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 25,600 |
| 2022-08-01 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 6,200 |
| 2022-07-29 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | 10,200 |
| 2022-07-28 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 8,800 |
| 2022-07-27 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2022-07-26 | 276.00 | 300.00 | 276.00 | 278.00 | 278.00 | 11,000 |
| 2022-07-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 400 |
| 2022-07-22 | 270.00 | 274.00 | 260.00 | 274.00 | 274.00 | 600 |
| 2022-07-21 | 256.00 | 286.00 | 252.00 | 270.00 | 270.00 | 17,700 |
| 2022-07-20 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 3,900 |
| 2022-07-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 61,000 |
| 2022-07-18 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 4,100 |
| 2022-07-15 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 200 |
| 2022-07-14 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 3,300 |
| 2022-07-13 | 272.00 | 292.00 | 272.00 | 280.00 | 280.00 | 3,900 |
| 2022-07-12 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 7,500 |
| 2022-07-11 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2,400 |
| 2022-07-08 | 286.00 | 290.00 | 270.00 | 270.00 | 270.00 | 78,100 |
| 2022-07-07 | 296.00 | 296.00 | 282.00 | 290.00 | 290.00 | 9,400 |
| 2022-07-06 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 16,900 |
| 2022-07-05 | 288.00 | 310.00 | 280.00 | 284.00 | 284.00 | 63,400 |
| 2022-07-04 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 31,500 |
| 2022-07-01 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 5,300 |
| 2022-06-30 | 302.00 | 302.00 | 292.00 | 294.00 | 294.00 | 20,300 |
| 2022-06-29 | 288.00 | 324.00 | 288.00 | 300.00 | 300.00 | 30,100 |
| 2022-06-28 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 13,400 |
| 2022-06-27 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 11,500 |
| 2022-06-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 13,200 |
| 2022-06-23 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 10,400 |
| 2022-06-22 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | 700 |
| 2022-06-21 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 100 |
| 2022-06-20 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 8,500 |
| 2022-06-17 | 290.00 | 296.00 | 290.00 | 290.00 | 290.00 | 1,400 |
| 2022-06-16 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | 9,300 |
| 2022-06-15 | 306.00 | 308.00 | 288.00 | 288.00 | 288.00 | 23,400 |
| 2022-06-14 | 282.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1,400 |
| 2022-06-13 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 3,700 |
| 2022-06-10 | 310.00 | 310.00 | 284.00 | 284.00 | 284.00 | 53,600 |
| 2022-06-09 | 282.00 | 298.00 | 282.00 | 284.00 | 284.00 | 29,100 |
| 2022-06-08 | 298.00 | 308.00 | 282.00 | 298.00 | 298.00 | 31,300 |
| 2022-06-07 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 1,800 |
| 2022-06-06 | 286.00 | 286.00 | 274.00 | 284.00 | 284.00 | 20,600 |
| 2022-06-03 | 288.00 | 290.00 | 274.00 | 286.00 | 286.00 | 2,700 |
| 2022-06-02 | 282.00 | 294.00 | 274.00 | 284.00 | 284.00 | 13,900 |
| 2022-05-31 | 290.00 | 290.00 | 270.00 | 276.00 | 276.00 | 2,500 |
| 2022-05-30 | 274.00 | 290.00 | 258.00 | 284.00 | 284.00 | 21,800 |
| 2022-05-27 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 400 |
| 2022-05-25 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 14,100 |
| 2022-05-24 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 18,700 |
| 2022-05-23 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 16,200 |
| 2022-05-20 | 280.00 | 288.00 | 276.00 | 288.00 | 288.00 | 21,700 |
| 2022-05-19 | 282.00 | 292.00 | 278.00 | 280.00 | 280.00 | 11,900 |
| 2022-05-18 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | 39,500 |
| 2022-05-17 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 29,400 |
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.