Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 197.00 | 199.00 | 191.00 | 195.00 | 195.00 | 707,700 |
| 2026-05-01 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-04-30 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | 778,900 |
| 2026-04-29 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | 714,700 |
| 2026-04-28 | 192.00 | 202.00 | 190.00 | 198.00 | 198.00 | 896,100 |
| 2026-04-27 | 194.00 | 196.00 | 189.00 | 194.00 | 194.00 | 580,300 |
| 2026-04-24 | 200.00 | 244.00 | 194.00 | 195.00 | 195.00 | 4,514,600 |
| 2026-04-23 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 98,600 |
| 2026-04-22 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 769,800 |
| 2026-04-21 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 400,500 |
| 2026-04-20 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | 244,100 |
| 2026-04-17 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | 216,300 |
| 2026-04-16 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 619,500 |
| 2026-04-15 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 1,735,700 |
| 2026-04-14 | 202.00 | 208.00 | 196.00 | 206.00 | 206.00 | 630,600 |
| 2026-04-13 | 194.00 | 228.00 | 193.00 | 204.00 | 204.00 | 2,399,600 |
| 2026-04-10 | 199.00 | 200.00 | 191.00 | 194.00 | 194.00 | 177,400 |
| 2026-04-09 | 198.00 | 200.00 | 191.00 | 196.00 | 196.00 | 1,642,300 |
| 2026-04-08 | 185.00 | 194.00 | 183.00 | 191.00 | 191.00 | 461,800 |
| 2026-04-07 | 197.00 | 197.00 | 180.00 | 182.00 | 182.00 | 1,480,300 |
| 2026-04-06 | 202.00 | 202.00 | 190.00 | 197.00 | 197.00 | 508,500 |
| 2026-04-02 | 232.00 | 232.00 | 202.00 | 202.00 | 202.00 | 1,087,000 |
| 2026-04-01 | 202.00 | 236.00 | 202.00 | 210.00 | 210.00 | 4,336,600 |
| 2026-03-31 | 189.00 | 195.00 | 185.00 | 190.00 | 190.00 | 343,300 |
| 2026-03-30 | 192.00 | 194.00 | 185.00 | 188.00 | 188.00 | 456,300 |
| 2026-03-27 | 191.00 | 192.00 | 186.00 | 191.00 | 191.00 | 185,100 |
| 2026-03-26 | 189.00 | 199.00 | 183.00 | 191.00 | 191.00 | 474,000 |
| 2026-03-25 | 190.00 | 190.00 | 175.00 | 189.00 | 189.00 | 1,189,600 |
| 2026-03-17 | 191.00 | 192.00 | 180.00 | 192.00 | 192.00 | 403,100 |
| 2026-03-16 | 198.00 | 198.00 | 186.00 | 194.00 | 194.00 | 276,200 |
| 2026-03-13 | 206.00 | 206.00 | 187.00 | 190.00 | 190.00 | 328,800 |
| 2026-03-12 | 198.00 | 200.00 | 194.00 | 200.00 | 200.00 | 187,500 |
| 2026-03-11 | 220.00 | 220.00 | 198.00 | 200.00 | 200.00 | 202,100 |
| 2026-03-10 | 198.00 | 199.00 | 189.00 | 196.00 | 196.00 | 172,200 |
| 2026-03-09 | 210.00 | 210.00 | 189.00 | 199.00 | 199.00 | 421,900 |
| 2026-03-06 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | 144,500 |
| 2026-03-05 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 165,900 |
| 2026-03-04 | 216.00 | 228.00 | 216.00 | 216.00 | 216.00 | 411,500 |
| 2026-03-03 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | 42,600 |
| 2026-03-02 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 442,400 |
| 2026-02-27 | 224.00 | 238.00 | 220.00 | 228.00 | 228.00 | 1,487,200 |
| 2026-02-26 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 212,800 |
| 2026-02-25 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 162,800 |
| 2026-02-24 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 297,900 |
| 2026-02-23 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 204,000 |
| 2026-02-20 | 216.00 | 232.00 | 214.00 | 220.00 | 220.00 | 1,312,200 |
| 2026-02-19 | 212.00 | 222.00 | 208.00 | 218.00 | 218.00 | 222,400 |
| 2026-02-18 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 39,200 |
| 2026-02-13 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 36,700 |
| 2026-02-12 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 83,900 |
| 2026-02-11 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 53,400 |
| 2026-02-10 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 102,700 |
| 2026-02-09 | 198.00 | 206.00 | 198.00 | 204.00 | 204.00 | 68,700 |
| 2026-02-06 | 210.00 | 210.00 | 199.00 | 200.00 | 200.00 | 94,800 |
| 2026-02-05 | 200.00 | 216.00 | 199.00 | 212.00 | 212.00 | 335,600 |
| 2026-02-04 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | 137,600 |
| 2026-02-03 | 191.00 | 228.00 | 188.00 | 198.00 | 198.00 | 1,068,700 |
| 2026-02-02 | 212.00 | 212.00 | 188.00 | 191.00 | 191.00 | 137,200 |
| 2026-01-30 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 70,800 |
| 2026-01-29 | 204.00 | 212.00 | 176.00 | 212.00 | 212.00 | 411,700 |
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.