Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 12,300 |
| 2022-05-12 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 200 |
| 2022-05-11 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | 21,300 |
| 2022-05-10 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 3,500 |
| 2022-05-09 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 11,200 |
| 2022-04-28 | 286.00 | 294.00 | 286.00 | 290.00 | 290.00 | 5,400 |
| 2022-04-27 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 6,400 |
| 2022-04-26 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 7,700 |
| 2022-04-25 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 14,500 |
| 2022-04-22 | 296.00 | 296.00 | 286.00 | 286.00 | 286.00 | 8,300 |
| 2022-04-21 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 600 |
| 2022-04-20 | 296.00 | 296.00 | 276.00 | 290.00 | 290.00 | 2,600 |
| 2022-04-19 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1,100 |
| 2022-04-18 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 5,000 |
| 2022-04-14 | 282.00 | 286.00 | 272.00 | 280.00 | 280.00 | 3,800 |
| 2022-04-13 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2,300 |
| 2022-04-12 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2022-04-11 | 282.00 | 282.00 | 272.00 | 282.00 | 282.00 | 6,600 |
| 2022-04-08 | 286.00 | 296.00 | 280.00 | 282.00 | 282.00 | 9,500 |
| 2022-04-07 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 3,900 |
| 2022-04-06 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 10,100 |
| 2022-04-05 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 7,200 |
| 2022-04-04 | 276.00 | 290.00 | 276.00 | 282.00 | 282.00 | 13,900 |
| 2022-04-01 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 500 |
| 2022-03-31 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 15,700 |
| 2022-03-30 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 10,900 |
| 2022-03-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 100 |
| 2022-03-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 13,100 |
| 2022-03-25 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 7,500 |
| 2022-03-24 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 6,700 |
| 2022-03-23 | 270.00 | 280.00 | 268.00 | 272.00 | 272.00 | 12,100 |
| 2022-03-22 | 282.00 | 282.00 | 262.00 | 270.00 | 270.00 | 32,900 |
| 2022-03-21 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 2,000 |
| 2022-03-18 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 1,100 |
| 2022-03-17 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 4,100 |
| 2022-03-16 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 12,300 |
| 2022-03-15 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | 5,900 |
| 2022-03-14 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 5,300 |
| 2022-03-11 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 6,100 |
| 2022-03-10 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 900 |
| 2022-03-09 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1,000 |
| 2022-03-08 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 2,200 |
| 2022-03-07 | 278.00 | 280.00 | 268.00 | 276.00 | 276.00 | 7,300 |
| 2022-03-04 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 1,600 |
| 2022-03-02 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 3,400 |
| 2022-03-01 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | 9,100 |
| 2022-02-25 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 8,700 |
| 2022-02-24 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 4,500 |
| 2022-02-23 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 12,700 |
| 2022-02-22 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 10,500 |
| 2022-02-21 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 10,300 |
| 2022-02-18 | 274.00 | 278.00 | 274.00 | 274.00 | 274.00 | 6,600 |
| 2022-02-17 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 5,600 |
| 2022-02-16 | 278.00 | 278.00 | 264.00 | 270.00 | 270.00 | 16,100 |
| 2022-02-15 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 3,800 |
| 2022-02-14 | 278.00 | 284.00 | 270.00 | 276.00 | 276.00 | 17,000 |
| 2022-02-11 | 290.00 | 290.00 | 272.00 | 274.00 | 274.00 | 7,700 |
| 2022-02-10 | 282.00 | 282.00 | 268.00 | 272.00 | 272.00 | 20,700 |
| 2022-02-09 | 292.00 | 292.00 | 266.00 | 268.00 | 268.00 | 8,000 |
| 2022-02-08 | 282.00 | 282.00 | 264.00 | 274.00 | 274.00 | 5,500 |
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.