Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 189.00 | 240.00 | 188.00 | 200.00 | 200.00 | 15,163,600 |
| 2026-07-24 | 183.00 | 197.00 | 178.00 | 180.00 | 180.00 | 1,418,900 |
| 2026-07-23 | 181.00 | 184.00 | 173.00 | 180.00 | 180.00 | 1,528,500 |
| 2026-07-22 | 182.00 | 183.00 | 176.00 | 178.00 | 178.00 | 1,166,100 |
| 2026-07-21 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 808,400 |
| 2026-07-20 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 754,900 |
| 2026-07-17 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 617,600 |
| 2026-07-16 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | 613,100 |
| 2026-07-15 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 514,600 |
| 2026-07-14 | 183.00 | 184.00 | 178.00 | 183.00 | 183.00 | 575,000 |
| 2026-07-13 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 526,300 |
| 2026-07-10 | 183.00 | 184.00 | 179.00 | 182.00 | 182.00 | 560,400 |
| 2026-07-09 | 179.00 | 184.00 | 178.00 | 183.00 | 183.00 | 576,900 |
| 2026-07-08 | 189.00 | 189.00 | 179.00 | 179.00 | 179.00 | 545,800 |
| 2026-07-07 | 181.00 | 190.00 | 174.00 | 189.00 | 189.00 | 883,700 |
| 2026-07-06 | 184.00 | 186.00 | 181.00 | 184.00 | 184.00 | 694,600 |
| 2026-07-03 | 181.00 | 184.00 | 179.00 | 184.00 | 184.00 | 581,500 |
| 2026-07-02 | 182.00 | 184.00 | 175.00 | 182.00 | 182.00 | 284,400 |
| 2026-07-01 | 175.00 | 182.00 | 166.00 | 176.00 | 176.00 | 563,800 |
| 2026-06-30 | 180.00 | 183.00 | 166.00 | 174.00 | 174.00 | 362,200 |
| 2026-06-29 | 188.00 | 191.00 | 178.00 | 180.00 | 180.00 | 675,300 |
| 2026-06-26 | 178.00 | 182.00 | 165.00 | 178.00 | 178.00 | 931,100 |
| 2026-06-25 | 184.00 | 184.00 | 178.00 | 184.00 | 184.00 | 588,400 |
| 2026-06-24 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 401,300 |
| 2026-06-23 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | 627,600 |
| 2026-06-22 | 187.00 | 188.00 | 183.00 | 188.00 | 188.00 | 512,100 |
| 2026-06-19 | 188.00 | 191.00 | 179.00 | 189.00 | 189.00 | 404,600 |
| 2026-06-18 | 189.00 | 191.00 | 184.00 | 188.00 | 188.00 | 565,500 |
| 2026-06-17 | 182.00 | 190.00 | 180.00 | 187.00 | 187.00 | 722,200 |
| 2026-06-16 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-06-15 | 179.00 | 182.00 | 168.00 | 176.00 | 176.00 | 604,400 |
| 2026-06-12 | 171.00 | 190.00 | 164.00 | 175.00 | 175.00 | 679,100 |
| 2026-06-11 | 192.00 | 192.00 | 151.00 | 170.00 | 170.00 | 704,200 |
| 2026-06-10 | 161.00 | 180.00 | 160.00 | 169.00 | 169.00 | 574,600 |
| 2026-06-09 | 143.00 | 167.00 | 134.00 | 160.00 | 160.00 | 644,500 |
| 2026-06-08 | 140.00 | 150.00 | 128.00 | 136.00 | 136.00 | 270,300 |
| 2026-06-05 | 160.00 | 190.00 | 142.00 | 150.00 | 150.00 | 665,000 |
| 2026-06-04 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | 109,700 |
| 2026-06-03 | 174.00 | 174.00 | 165.00 | 167.00 | 167.00 | 359,400 |
| 2026-06-02 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | 272,100 |
| 2026-06-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-29 | 173.00 | 175.00 | 168.00 | 168.00 | 168.00 | 671,600 |
| 2026-05-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-26 | 182.00 | 182.00 | 172.00 | 172.00 | 172.00 | 552,600 |
| 2026-05-25 | 171.00 | 186.00 | 171.00 | 182.00 | 182.00 | 45,300 |
| 2026-05-22 | 174.00 | 180.00 | 170.00 | 178.00 | 178.00 | 332,000 |
| 2026-05-21 | 181.00 | 188.00 | 172.00 | 176.00 | 176.00 | 762,000 |
| 2026-05-20 | 180.00 | 190.00 | 180.00 | 181.00 | 181.00 | 644,800 |
| 2026-05-19 | 197.00 | 197.00 | 176.00 | 190.00 | 190.00 | 1,369,900 |
| 2026-05-18 | 195.00 | 197.00 | 189.00 | 193.00 | 193.00 | 1,074,600 |
| 2026-05-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-13 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | 784,900 |
| 2026-05-12 | 199.00 | 210.00 | 195.00 | 198.00 | 198.00 | 968,500 |
| 2026-05-11 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 535,500 |
| 2026-05-08 | 199.00 | 206.00 | 194.00 | 198.00 | 198.00 | 730,100 |
| 2026-05-07 | 199.00 | 206.00 | 195.00 | 202.00 | 202.00 | 1,027,400 |
| 2026-05-06 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 669,400 |
| 2026-05-05 | 220.00 | 228.00 | 196.00 | 196.00 | 196.00 | 2,547,400 |
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.