Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 760,900 |
| 2025-02-04 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 938,100 |
| 2025-02-03 | 280.00 | 286.00 | 276.00 | 280.00 | 280.00 | 858,800 |
| 2025-01-31 | 274.00 | 298.00 | 274.00 | 278.00 | 278.00 | 977,100 |
| 2025-01-30 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 178,900 |
| 2025-01-24 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | 93,400 |
| 2025-01-23 | 298.00 | 298.00 | 280.00 | 292.00 | 292.00 | 885,800 |
| 2025-01-22 | 304.00 | 308.00 | 294.00 | 298.00 | 298.00 | 814,600 |
| 2025-01-21 | 296.00 | 302.00 | 290.00 | 300.00 | 300.00 | 899,700 |
| 2025-01-20 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 1,338,300 |
| 2025-01-17 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | 831,200 |
| 2025-01-16 | 286.00 | 296.00 | 280.00 | 292.00 | 292.00 | 1,007,700 |
| 2025-01-15 | 282.00 | 296.00 | 280.00 | 288.00 | 288.00 | 1,092,200 |
| 2025-01-14 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1,233,200 |
| 2025-01-13 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 1,136,700 |
| 2025-01-10 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1,032,100 |
| 2025-01-09 | 280.00 | 294.00 | 274.00 | 294.00 | 294.00 | 2,681,100 |
| 2025-01-08 | 280.00 | 282.00 | 272.00 | 282.00 | 282.00 | 1,532,800 |
| 2025-01-07 | 272.00 | 280.00 | 264.00 | 280.00 | 280.00 | 2,766,000 |
| 2025-01-06 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 1,223,200 |
| 2025-01-03 | 268.00 | 276.00 | 264.00 | 270.00 | 270.00 | 1,295,600 |
| 2025-01-02 | 270.00 | 280.00 | 266.00 | 272.00 | 272.00 | 1,326,500 |
| 2024-12-30 | 274.00 | 276.00 | 266.00 | 270.00 | 270.00 | 853,100 |
| 2024-12-27 | 268.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1,630,300 |
| 2024-12-24 | 268.00 | 280.00 | 266.00 | 268.00 | 268.00 | 1,075,500 |
| 2024-12-23 | 272.00 | 284.00 | 264.00 | 268.00 | 268.00 | 3,037,300 |
| 2024-12-20 | 258.00 | 282.00 | 258.00 | 272.00 | 272.00 | 3,748,800 |
| 2024-12-19 | 276.00 | 282.00 | 258.00 | 258.00 | 258.00 | 3,190,100 |
| 2024-12-18 | 286.00 | 290.00 | 274.00 | 276.00 | 276.00 | 2,306,300 |
| 2024-12-17 | 282.00 | 296.00 | 274.00 | 280.00 | 280.00 | 3,670,200 |
| 2024-12-16 | 300.00 | 306.00 | 280.00 | 280.00 | 280.00 | 4,088,700 |
| 2024-12-13 | 296.00 | 300.00 | 284.00 | 300.00 | 300.00 | 4,741,400 |
| 2024-12-12 | 290.00 | 306.00 | 282.00 | 296.00 | 296.00 | 2,994,700 |
| 2024-12-11 | 276.00 | 298.00 | 270.00 | 292.00 | 292.00 | 921,200 |
| 2024-12-10 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | 257,500 |
| 2024-12-09 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | 665,000 |
| 2024-12-06 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 833,100 |
| 2024-12-05 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 729,800 |
| 2024-12-04 | 298.00 | 298.00 | 286.00 | 298.00 | 298.00 | 785,200 |
| 2024-12-03 | 284.00 | 298.00 | 274.00 | 298.00 | 298.00 | 1,231,700 |
| 2024-12-02 | 298.00 | 302.00 | 274.00 | 294.00 | 294.00 | 1,126,200 |
| 2024-11-29 | 282.00 | 298.00 | 276.00 | 298.00 | 298.00 | 399,500 |
| 2024-11-28 | 300.00 | 306.00 | 272.00 | 290.00 | 290.00 | 1,136,800 |
| 2024-11-26 | 306.00 | 306.00 | 288.00 | 300.00 | 300.00 | 904,700 |
| 2024-11-25 | 312.00 | 312.00 | 290.00 | 306.00 | 306.00 | 1,060,600 |
| 2024-11-22 | 298.00 | 322.00 | 288.00 | 310.00 | 310.00 | 5,506,600 |
| 2024-11-21 | 270.00 | 302.00 | 260.00 | 296.00 | 296.00 | 2,674,000 |
| 2024-11-20 | 260.00 | 270.00 | 246.00 | 270.00 | 270.00 | 937,100 |
| 2024-11-19 | 238.00 | 262.00 | 230.00 | 262.00 | 262.00 | 476,500 |
| 2024-11-18 | 246.00 | 258.00 | 216.00 | 238.00 | 238.00 | 934,700 |
| 2024-11-15 | 274.00 | 274.00 | 240.00 | 246.00 | 246.00 | 224,600 |
| 2024-11-14 | 260.00 | 270.00 | 258.00 | 264.00 | 264.00 | 527,900 |
| 2024-11-13 | 272.00 | 272.00 | 260.00 | 260.00 | 260.00 | 367,500 |
| 2024-11-12 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 603,300 |
| 2024-11-11 | 278.00 | 292.00 | 270.00 | 276.00 | 276.00 | 752,000 |
| 2024-11-08 | 286.00 | 286.00 | 270.00 | 280.00 | 280.00 | 521,500 |
| 2024-11-07 | 288.00 | 294.00 | 278.00 | 286.00 | 286.00 | 393,500 |
| 2024-11-06 | 276.00 | 312.00 | 276.00 | 286.00 | 286.00 | 1,857,700 |
| 2024-11-05 | 276.00 | 282.00 | 274.00 | 274.00 | 274.00 | 269,300 |
| 2024-11-04 | 284.00 | 288.00 | 270.00 | 276.00 | 276.00 | 1,177,000 |
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.