Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 244.00 | 252.00 | 240.00 | 246.00 | 246.00 | 503,000 |
| 2025-11-05 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 348,200 |
| 2025-11-04 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 460,600 |
| 2025-11-03 | 244.00 | 250.00 | 240.00 | 246.00 | 246.00 | 570,100 |
| 2025-10-31 | 254.00 | 254.00 | 240.00 | 246.00 | 246.00 | 671,700 |
| 2025-10-30 | 250.00 | 260.00 | 228.00 | 248.00 | 248.00 | 5,361,600 |
| 2025-10-29 | 300.00 | 302.00 | 258.00 | 260.00 | 260.00 | 25,164,100 |
| 2025-10-28 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 26,800 |
| 2025-10-27 | 238.00 | 254.00 | 232.00 | 242.00 | 242.00 | 319,600 |
| 2025-10-24 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 17,300 |
| 2025-10-23 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 34,500 |
| 2025-10-22 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 34,500 |
| 2025-10-21 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 31,600 |
| 2025-10-20 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 105,500 |
| 2025-10-17 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 30,500 |
| 2025-10-16 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 79,000 |
| 2025-10-15 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 140,500 |
| 2025-10-14 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 243,500 |
| 2025-10-13 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 90,000 |
| 2025-10-10 | 270.00 | 270.00 | 240.00 | 242.00 | 242.00 | 359,200 |
| 2025-10-09 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 107,800 |
| 2025-10-08 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 39,000 |
| 2025-10-07 | 244.00 | 244.00 | 236.00 | 244.00 | 244.00 | 346,400 |
| 2025-10-06 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 304,600 |
| 2025-10-03 | 238.00 | 246.00 | 232.00 | 238.00 | 238.00 | 1,139,500 |
| 2025-10-02 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 49,100 |
| 2025-10-01 | 246.00 | 254.00 | 236.00 | 238.00 | 238.00 | 143,800 |
| 2025-09-30 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 228,700 |
| 2025-09-29 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 244,600 |
| 2025-09-26 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 45,800 |
| 2025-09-25 | 240.00 | 254.00 | 240.00 | 242.00 | 242.00 | 93,300 |
| 2025-09-24 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | 348,100 |
| 2025-09-23 | 250.00 | 292.00 | 244.00 | 246.00 | 246.00 | 2,765,400 |
| 2025-09-22 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 48,200 |
| 2025-09-19 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 38,300 |
| 2025-09-18 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 161,600 |
| 2025-09-17 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 14,200 |
| 2025-09-16 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 91,400 |
| 2025-09-15 | 244.00 | 250.00 | 238.00 | 248.00 | 248.00 | 791,500 |
| 2025-09-12 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | 110,200 |
| 2025-09-11 | 240.00 | 252.00 | 238.00 | 246.00 | 246.00 | 538,400 |
| 2025-09-10 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 127,100 |
| 2025-09-09 | 250.00 | 258.00 | 220.00 | 246.00 | 246.00 | 247,800 |
| 2025-09-08 | 252.00 | 262.00 | 250.00 | 250.00 | 250.00 | 555,900 |
| 2025-09-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-04 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 531,700 |
| 2025-09-03 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 335,400 |
| 2025-09-02 | 256.00 | 262.00 | 254.00 | 256.00 | 256.00 | 651,500 |
| 2025-09-01 | 246.00 | 260.00 | 246.00 | 256.00 | 256.00 | 405,300 |
| 2025-08-29 | 264.00 | 264.00 | 246.00 | 256.00 | 256.00 | 589,900 |
| 2025-08-28 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 513,200 |
| 2025-08-27 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 586,200 |
| 2025-08-26 | 256.00 | 284.00 | 250.00 | 260.00 | 260.00 | 1,638,100 |
| 2025-08-25 | 252.00 | 264.00 | 252.00 | 256.00 | 256.00 | 1,013,100 |
| 2025-08-22 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 451,200 |
| 2025-08-21 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 362,900 |
| 2025-08-20 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 383,300 |
| 2025-08-19 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 352,800 |
| 2025-08-18 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-08-15 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 461,100 |
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.