Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 404,400 |
| 2025-08-13 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 557,500 |
| 2025-08-12 | 250.00 | 258.00 | 248.00 | 250.00 | 250.00 | 918,700 |
| 2025-08-11 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 203,200 |
| 2025-08-08 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 339,400 |
| 2025-08-07 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 283,900 |
| 2025-08-06 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 437,800 |
| 2025-08-05 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 546,600 |
| 2025-08-04 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 273,100 |
| 2025-08-01 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 340,600 |
| 2025-07-31 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 468,100 |
| 2025-07-30 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 532,400 |
| 2025-07-29 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 395,700 |
| 2025-07-28 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 539,200 |
| 2025-07-25 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 337,600 |
| 2025-07-24 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | 511,500 |
| 2025-07-23 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 523,000 |
| 2025-07-22 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 457,800 |
| 2025-07-21 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 993,400 |
| 2025-07-18 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 1,056,100 |
| 2025-07-17 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1,309,500 |
| 2025-07-16 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1,673,600 |
| 2025-07-15 | 258.00 | 262.00 | 252.00 | 258.00 | 258.00 | 1,281,800 |
| 2025-07-14 | 264.00 | 270.00 | 256.00 | 258.00 | 258.00 | 2,737,500 |
| 2025-07-11 | 276.00 | 288.00 | 260.00 | 268.00 | 268.00 | 4,747,900 |
| 2025-07-10 | 260.00 | 300.00 | 258.00 | 268.00 | 268.00 | 10,719,700 |
| 2025-07-09 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1,237,500 |
| 2025-07-08 | 250.00 | 260.00 | 246.00 | 252.00 | 252.00 | 2,635,400 |
| 2025-07-07 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 442,900 |
| 2025-07-04 | 258.00 | 258.00 | 250.00 | 258.00 | 258.00 | 446,600 |
| 2025-07-03 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 532,900 |
| 2025-07-02 | 266.00 | 266.00 | 250.00 | 250.00 | 250.00 | 572,700 |
| 2025-07-01 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | 650,700 |
| 2025-06-30 | 252.00 | 270.00 | 246.00 | 268.00 | 268.00 | 917,600 |
| 2025-06-26 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 289,600 |
| 2025-06-25 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 330,900 |
| 2025-06-24 | 260.00 | 266.00 | 250.00 | 260.00 | 260.00 | 225,400 |
| 2025-06-23 | 270.00 | 270.00 | 246.00 | 260.00 | 260.00 | 359,300 |
| 2025-06-20 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | 408,800 |
| 2025-06-19 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 373,300 |
| 2025-06-18 | 268.00 | 272.00 | 260.00 | 272.00 | 272.00 | 404,600 |
| 2025-06-17 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 533,100 |
| 2025-06-16 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 509,900 |
| 2025-06-13 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 521,900 |
| 2025-06-12 | 270.00 | 276.00 | 266.00 | 272.00 | 272.00 | 535,800 |
| 2025-06-11 | 272.00 | 278.00 | 270.00 | 274.00 | 274.00 | 355,400 |
| 2025-06-10 | 278.00 | 282.00 | 272.00 | 272.00 | 272.00 | 458,800 |
| 2025-06-05 | 272.00 | 286.00 | 270.00 | 278.00 | 278.00 | 1,344,000 |
| 2025-06-04 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 420,800 |
| 2025-06-03 | 278.00 | 286.00 | 270.00 | 276.00 | 276.00 | 602,600 |
| 2025-06-02 | 288.00 | 294.00 | 266.00 | 280.00 | 280.00 | 1,121,600 |
| 2025-05-28 | 312.00 | 316.00 | 278.00 | 288.00 | 288.00 | 3,285,900 |
| 2025-05-27 | 270.00 | 328.00 | 262.00 | 308.00 | 308.00 | 12,409,300 |
| 2025-05-26 | 274.00 | 278.00 | 260.00 | 270.00 | 270.00 | 574,100 |
| 2025-05-23 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 138,300 |
| 2025-05-22 | 274.00 | 282.00 | 270.00 | 270.00 | 270.00 | 1,391,600 |
| 2025-05-21 | 268.00 | 292.00 | 260.00 | 274.00 | 274.00 | 2,334,200 |
| 2025-05-20 | 286.00 | 286.00 | 264.00 | 266.00 | 266.00 | 277,800 |
| 2025-05-19 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 476,200 |
| 2025-05-16 | 304.00 | 304.00 | 270.00 | 274.00 | 274.00 | 2,971,400 |
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.