Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 400 |
| 2022-02-04 | 292.00 | 292.00 | 260.00 | 276.00 | 276.00 | 23,300 |
| 2022-02-03 | 284.00 | 284.00 | 270.00 | 276.00 | 276.00 | 7,000 |
| 2022-02-02 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | 9,500 |
| 2022-01-31 | 294.00 | 294.00 | 276.00 | 280.00 | 280.00 | 6,400 |
| 2022-01-28 | 284.00 | 284.00 | 268.00 | 278.00 | 278.00 | 16,200 |
| 2022-01-27 | 284.00 | 284.00 | 268.00 | 270.00 | 270.00 | 8,800 |
| 2022-01-26 | 280.00 | 290.00 | 268.00 | 268.00 | 268.00 | 4,100 |
| 2022-01-25 | 290.00 | 290.00 | 268.00 | 280.00 | 280.00 | 29,800 |
| 2022-01-24 | 284.00 | 284.00 | 266.00 | 278.00 | 278.00 | 35,100 |
| 2022-01-21 | 284.00 | 284.00 | 260.00 | 272.00 | 272.00 | 9,000 |
| 2022-01-20 | 262.00 | 290.00 | 262.00 | 274.00 | 274.00 | 40,500 |
| 2022-01-19 | 276.00 | 286.00 | 258.00 | 262.00 | 262.00 | 9,200 |
| 2022-01-18 | 284.00 | 284.00 | 266.00 | 276.00 | 276.00 | 103,100 |
| 2022-01-17 | 304.00 | 304.00 | 284.00 | 284.00 | 284.00 | 196,400 |
| 2022-01-14 | 308.00 | 328.00 | 296.00 | 304.00 | 304.00 | 57,800 |
| 2022-01-13 | 300.00 | 330.00 | 290.00 | 308.00 | 308.00 | 19,600 |
| 2022-01-12 | 300.00 | 306.00 | 290.00 | 306.00 | 306.00 | 15,100 |
| 2022-01-11 | 316.00 | 316.00 | 292.00 | 302.00 | 302.00 | 107,100 |
| 2022-01-10 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | 14,500 |
| 2022-01-07 | 316.00 | 328.00 | 308.00 | 324.00 | 324.00 | 44,000 |
| 2022-01-06 | 314.00 | 330.00 | 280.00 | 316.00 | 316.00 | 59,800 |
| 2022-01-05 | 340.00 | 340.00 | 296.00 | 296.00 | 296.00 | 116,500 |
| 2022-01-04 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | 7,500 |
| 2022-01-03 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 11,100 |
| 2021-12-30 | 320.00 | 332.00 | 320.00 | 326.00 | 326.00 | 12,900 |
| 2021-12-29 | 312.00 | 334.00 | 306.00 | 320.00 | 320.00 | 72,000 |
| 2021-12-28 | 300.00 | 344.00 | 294.00 | 312.00 | 312.00 | 56,600 |
| 2021-12-27 | 316.00 | 348.00 | 304.00 | 314.00 | 314.00 | 47,900 |
| 2021-12-24 | 316.00 | 344.00 | 314.00 | 316.00 | 316.00 | 8,100 |
| 2021-12-23 | 338.00 | 340.00 | 316.00 | 316.00 | 316.00 | 46,200 |
| 2021-12-22 | 334.00 | 344.00 | 330.00 | 338.00 | 338.00 | 3,000 |
| 2021-12-21 | 338.00 | 344.00 | 318.00 | 332.00 | 332.00 | 78,200 |
| 2021-12-20 | 342.00 | 348.00 | 336.00 | 340.00 | 340.00 | 1,700 |
| 2021-12-17 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | 2,200 |
| 2021-12-16 | 318.00 | 348.00 | 318.00 | 338.00 | 338.00 | 11,200 |
| 2021-12-15 | 338.00 | 348.00 | 334.00 | 334.00 | 334.00 | 3,400 |
| 2021-12-14 | 330.00 | 348.00 | 330.00 | 338.00 | 338.00 | 11,600 |
| 2021-12-13 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 5,500 |
| 2021-12-10 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 1,900 |
| 2021-12-09 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | 3,700 |
| 2021-12-08 | 330.00 | 350.00 | 320.00 | 320.00 | 320.00 | 24,200 |
| 2021-12-07 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 42,000 |
| 2021-12-06 | 340.00 | 360.00 | 340.00 | 350.00 | 350.00 | 29,000 |
| 2021-12-03 | 328.00 | 370.00 | 328.00 | 340.00 | 340.00 | 22,000 |
| 2021-12-02 | 330.00 | 330.00 | 318.00 | 328.00 | 328.00 | 21,000 |
| 2021-12-01 | 346.00 | 354.00 | 340.00 | 340.00 | 340.00 | 1,000 |
| 2021-11-30 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 600 |
| 2021-11-29 | 338.00 | 346.00 | 338.00 | 346.00 | 346.00 | 4,900 |
| 2021-11-26 | 330.00 | 350.00 | 330.00 | 338.00 | 338.00 | 51,400 |
| 2021-11-25 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 8,600 |
| 2021-11-24 | 340.00 | 346.00 | 336.00 | 336.00 | 336.00 | 3,800 |
| 2021-11-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 900 |
| 2021-11-22 | 348.00 | 348.00 | 336.00 | 348.00 | 348.00 | 1,600 |
| 2021-11-19 | 334.00 | 348.00 | 334.00 | 348.00 | 348.00 | 5,100 |
| 2021-11-18 | 350.00 | 358.00 | 334.00 | 344.00 | 344.00 | 67,800 |
| 2021-11-17 | 340.00 | 366.00 | 340.00 | 358.00 | 358.00 | 12,400 |
| 2021-11-16 | 342.00 | 348.00 | 334.00 | 340.00 | 340.00 | 20,000 |
| 2021-11-15 | 338.00 | 374.00 | 338.00 | 342.00 | 342.00 | 173,100 |
| 2021-11-12 | 340.00 | 340.00 | 318.00 | 340.00 | 340.00 | 29,700 |
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.