Jaya Trishindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 296.00 | 296.00 | 270.00 | 284.00 | 284.00 | 555,300 |
| 2024-10-31 | 304.00 | 304.00 | 294.00 | 298.00 | 298.00 | 945,100 |
| 2024-10-30 | 300.00 | 308.00 | 296.00 | 300.00 | 300.00 | 1,015,100 |
| 2024-10-29 | 304.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,261,000 |
| 2024-10-28 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 892,400 |
| 2024-10-25 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 1,360,600 |
| 2024-10-24 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 678,400 |
| 2024-10-23 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 1,309,800 |
| 2024-10-22 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 1,131,700 |
| 2024-10-21 | 314.00 | 320.00 | 308.00 | 310.00 | 310.00 | 1,713,800 |
| 2024-10-18 | 310.00 | 320.00 | 310.00 | 314.00 | 314.00 | 1,280,100 |
| 2024-10-17 | 308.00 | 324.00 | 306.00 | 310.00 | 310.00 | 2,263,100 |
| 2024-10-16 | 310.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,027,900 |
| 2024-10-15 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 1,626,500 |
| 2024-10-14 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | 1,008,900 |
| 2024-10-11 | 318.00 | 326.00 | 314.00 | 314.00 | 314.00 | 1,171,000 |
| 2024-10-10 | 310.00 | 350.00 | 310.00 | 316.00 | 316.00 | 2,091,700 |
| 2024-10-09 | 312.00 | 328.00 | 308.00 | 310.00 | 310.00 | 1,156,700 |
| 2024-10-08 | 326.00 | 328.00 | 310.00 | 310.00 | 310.00 | 2,227,900 |
| 2024-10-07 | 326.00 | 340.00 | 316.00 | 322.00 | 322.00 | 1,812,600 |
| 2024-10-04 | 330.00 | 374.00 | 304.00 | 328.00 | 328.00 | 9,005,300 |
| 2024-10-03 | 354.00 | 356.00 | 320.00 | 320.00 | 320.00 | 2,608,100 |
| 2024-10-02 | 372.00 | 380.00 | 342.00 | 354.00 | 354.00 | 1,594,600 |
| 2024-10-01 | 364.00 | 394.00 | 360.00 | 370.00 | 370.00 | 6,542,000 |
| 2024-09-30 | 380.00 | 404.00 | 340.00 | 362.00 | 362.00 | 30,239,600 |
| 2024-09-27 | 270.00 | 336.00 | 244.00 | 336.00 | 336.00 | 9,802,500 |
| 2024-09-26 | 286.00 | 286.00 | 268.00 | 270.00 | 270.00 | 525,500 |
| 2024-09-25 | 304.00 | 304.00 | 284.00 | 286.00 | 286.00 | 479,900 |
| 2024-09-24 | 310.00 | 314.00 | 298.00 | 302.00 | 302.00 | 490,300 |
| 2024-09-23 | 320.00 | 330.00 | 308.00 | 310.00 | 310.00 | 450,800 |
| 2024-09-20 | 330.00 | 362.00 | 318.00 | 320.00 | 320.00 | 2,188,400 |
| 2024-09-19 | 326.00 | 330.00 | 314.00 | 330.00 | 330.00 | 553,800 |
| 2024-09-18 | 350.00 | 350.00 | 314.00 | 326.00 | 326.00 | 1,238,300 |
| 2024-09-17 | 350.00 | 356.00 | 342.00 | 344.00 | 344.00 | 373,000 |
| 2024-09-13 | 356.00 | 364.00 | 348.00 | 350.00 | 350.00 | 367,900 |
| 2024-09-12 | 450.00 | 450.00 | 350.00 | 354.00 | 354.00 | 1,680,900 |
| 2024-09-11 | 350.00 | 374.00 | 342.00 | 370.00 | 370.00 | 2,089,200 |
| 2024-09-10 | 360.00 | 362.00 | 348.00 | 350.00 | 350.00 | 573,900 |
| 2024-09-09 | 372.00 | 378.00 | 358.00 | 360.00 | 360.00 | 772,300 |
| 2024-09-06 | 378.00 | 378.00 | 364.00 | 374.00 | 374.00 | 504,900 |
| 2024-09-05 | 378.00 | 384.00 | 376.00 | 378.00 | 378.00 | 541,800 |
| 2024-09-04 | 380.00 | 380.00 | 362.00 | 376.00 | 376.00 | 307,500 |
| 2024-09-03 | 396.00 | 396.00 | 382.00 | 382.00 | 382.00 | 634,100 |
| 2024-09-02 | 390.00 | 398.00 | 382.00 | 392.00 | 392.00 | 1,163,800 |
| 2024-08-30 | 374.00 | 430.00 | 372.00 | 388.00 | 388.00 | 7,128,500 |
| 2024-08-29 | 404.00 | 432.00 | 350.00 | 372.00 | 372.00 | 5,057,000 |
| 2024-08-28 | 426.00 | 432.00 | 400.00 | 404.00 | 404.00 | 1,929,200 |
| 2024-08-27 | 440.00 | 440.00 | 420.00 | 426.00 | 426.00 | 1,042,400 |
| 2024-08-26 | 438.00 | 446.00 | 430.00 | 436.00 | 436.00 | 1,054,300 |
| 2024-08-23 | 444.00 | 446.00 | 432.00 | 438.00 | 438.00 | 1,218,300 |
| 2024-08-22 | 456.00 | 462.00 | 436.00 | 444.00 | 444.00 | 2,052,600 |
| 2024-08-21 | 440.00 | 510.00 | 420.00 | 452.00 | 452.00 | 15,603,000 |
| 2024-08-20 | 462.00 | 468.00 | 434.00 | 434.00 | 434.00 | 2,920,200 |
| 2024-08-19 | 464.00 | 476.00 | 448.00 | 450.00 | 450.00 | 2,554,400 |
| 2024-08-16 | 468.00 | 494.00 | 430.00 | 462.00 | 462.00 | 6,233,600 |
| 2024-08-15 | 494.00 | 498.00 | 464.00 | 470.00 | 470.00 | 3,788,200 |
| 2024-08-14 | 492.00 | 530.00 | 478.00 | 490.00 | 490.00 | 8,457,100 |
| 2024-08-13 | 520.00 | 520.00 | 466.00 | 478.00 | 478.00 | 6,196,800 |
| 2024-08-12 | 535.00 | 585.00 | 474.00 | 515.00 | 515.00 | 21,658,500 |
| 2024-08-09 | 416.00 | 520.00 | 374.00 | 520.00 | 520.00 | 32,276,500 |
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.