Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | 411,400 |
| 2026-01-27 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 172,600 |
| 2026-01-26 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 424,400 |
| 2026-01-23 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 297,200 |
| 2026-01-22 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 398,600 |
| 2026-01-21 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 450,400 |
| 2026-01-20 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 449,700 |
| 2026-01-19 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 442,400 |
| 2026-01-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-15 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 178,600 |
| 2026-01-14 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 387,800 |
| 2026-01-13 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 284,800 |
| 2026-01-12 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 437,800 |
| 2026-01-09 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,042,000 |
| 2026-01-08 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 327,300 |
| 2026-01-07 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 430,900 |
| 2026-01-06 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 741,400 |
| 2026-01-05 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 431,400 |
| 2026-01-02 | 220.00 | 230.00 | 220.00 | 228.00 | 228.00 | 981,800 |
| 2026-01-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-30 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 300,700 |
| 2025-12-29 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 695,300 |
| 2025-12-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-24 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | 286,700 |
| 2025-12-23 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 985,800 |
| 2025-12-22 | 228.00 | 238.00 | 216.00 | 218.00 | 218.00 | 992,200 |
| 2025-12-19 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 795,100 |
| 2025-12-18 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 512,700 |
| 2025-12-17 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 654,700 |
| 2025-12-16 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 634,400 |
| 2025-12-15 | 234.00 | 246.00 | 232.00 | 236.00 | 236.00 | 753,900 |
| 2025-12-12 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 271,100 |
| 2025-12-11 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | 853,600 |
| 2025-12-10 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 997,500 |
| 2025-12-09 | 244.00 | 256.00 | 238.00 | 248.00 | 248.00 | 2,159,400 |
| 2025-12-08 | 242.00 | 256.00 | 236.00 | 240.00 | 240.00 | 887,600 |
| 2025-12-05 | 236.00 | 268.00 | 236.00 | 238.00 | 238.00 | 1,592,600 |
| 2025-12-04 | 240.00 | 242.00 | 234.00 | 236.00 | 236.00 | 512,000 |
| 2025-12-03 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 357,000 |
| 2025-12-02 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 165,800 |
| 2025-12-01 | 232.00 | 240.00 | 230.00 | 238.00 | 238.00 | 734,300 |
| 2025-11-28 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | 236,600 |
| 2025-11-27 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | 440,700 |
| 2025-11-26 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | 644,800 |
| 2025-11-25 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 426,900 |
| 2025-11-24 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 834,400 |
| 2025-11-21 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 744,300 |
| 2025-11-20 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 91,800 |
| 2025-11-19 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 188,700 |
| 2025-11-18 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 158,500 |
| 2025-11-17 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 224,800 |
| 2025-11-14 | 250.00 | 252.00 | 242.00 | 248.00 | 248.00 | 286,600 |
| 2025-11-13 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 413,700 |
| 2025-11-12 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 932,800 |
| 2025-11-11 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 336,400 |
| 2025-11-10 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 191,400 |
| 2025-11-07 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 196,300 |
| 2025-11-06 | 244.00 | 252.00 | 240.00 | 246.00 | 246.00 | 503,000 |
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.