PT Jantra Grupo Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 28,429,900 |
| 2026-05-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-04-30 | 117.00 | 117.00 | 108.00 | 112.00 | 112.00 | 86,892,300 |
| 2026-04-29 | 118.00 | 120.00 | 111.00 | 117.00 | 117.00 | 150,402,000 |
| 2026-04-28 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | 96,351,600 |
| 2026-04-27 | 107.00 | 117.00 | 103.00 | 112.00 | 112.00 | 67,723,600 |
| 2026-04-24 | 121.00 | 121.00 | 105.00 | 107.00 | 107.00 | 148,064,500 |
| 2026-04-23 | 115.00 | 122.00 | 114.00 | 120.00 | 120.00 | 178,673,100 |
| 2026-04-22 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 93,599,400 |
| 2026-04-21 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | 115,557,700 |
| 2026-04-20 | 115.00 | 124.00 | 105.00 | 121.00 | 121.00 | 392,912,600 |
| 2026-04-17 | 127.00 | 127.00 | 112.00 | 115.00 | 115.00 | 360,249,200 |
| 2026-04-16 | 110.00 | 128.00 | 107.00 | 125.00 | 125.00 | 645,576,700 |
| 2026-04-15 | 111.00 | 112.00 | 105.00 | 108.00 | 108.00 | 97,984,600 |
| 2026-04-14 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 183,435,200 |
| 2026-04-13 | 104.00 | 107.00 | 97.000 | 106.00 | 106.00 | 63,260,200 |
| 2026-04-10 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 68,100,100 |
| 2026-04-09 | 106.00 | 111.00 | 100.00 | 104.00 | 104.00 | 248,894,900 |
| 2026-04-08 | 92.000 | 116.00 | 90.000 | 105.00 | 105.00 | 864,724,200 |
| 2026-04-07 | 86.000 | 105.00 | 83.000 | 92.000 | 92.000 | 531,112,600 |
| 2026-04-06 | 81.000 | 87.000 | 78.000 | 85.000 | 85.000 | 39,226,800 |
| 2026-04-02 | 89.000 | 90.000 | 83.000 | 84.000 | 84.000 | 58,627,400 |
| 2026-04-01 | 88.000 | 92.000 | 85.000 | 89.000 | 89.000 | 100,904,500 |
| 2026-03-31 | 86.000 | 88.000 | 81.000 | 87.000 | 87.000 | 66,935,200 |
| 2026-03-30 | 85.000 | 88.000 | 83.000 | 85.000 | 85.000 | 27,357,500 |
| 2026-03-27 | 84.000 | 91.000 | 84.000 | 86.000 | 86.000 | 61,713,800 |
| 2026-03-26 | 93.000 | 94.000 | 86.000 | 88.000 | 88.000 | 31,823,500 |
| 2026-03-25 | 84.000 | 100.00 | 84.000 | 90.000 | 90.000 | 127,378,300 |
| 2026-03-17 | 98.000 | 98.000 | 81.000 | 82.000 | 82.000 | 85,736,300 |
| 2026-03-16 | 94.000 | 99.000 | 86.000 | 95.000 | 95.000 | 108,643,800 |
| 2026-03-13 | 103.00 | 110.00 | 93.000 | 93.000 | 93.000 | 210,359,900 |
| 2026-03-12 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 87,087,500 |
| 2026-03-11 | 110.00 | 116.00 | 102.00 | 104.00 | 104.00 | 183,813,900 |
| 2026-03-10 | 120.00 | 120.00 | 106.00 | 108.00 | 108.00 | 228,568,100 |
| 2026-03-09 | 106.00 | 118.00 | 100.00 | 113.00 | 113.00 | 128,993,800 |
| 2026-03-06 | 129.00 | 130.00 | 110.00 | 114.00 | 114.00 | 223,361,900 |
| 2026-03-05 | 119.00 | 130.00 | 116.00 | 126.00 | 126.00 | 273,132,600 |
| 2026-03-04 | 124.00 | 126.00 | 107.00 | 115.00 | 115.00 | 176,796,400 |
| 2026-03-03 | 120.00 | 138.00 | 117.00 | 123.00 | 123.00 | 618,554,300 |
| 2026-03-02 | 109.00 | 139.00 | 97.000 | 118.00 | 118.00 | 1,504,782,100 |
| 2026-02-27 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | 427,971,700 |
| 2026-02-26 | 113.00 | 133.00 | 104.00 | 124.00 | 124.00 | 2,286,376,700 |
| 2026-02-25 | 79.000 | 105.00 | 78.000 | 105.00 | 105.00 | 1,502,052,800 |
| 2026-02-24 | 80.000 | 81.000 | 78.000 | 78.000 | 78.000 | 22,006,300 |
| 2026-02-23 | 79.000 | 82.000 | 77.000 | 80.000 | 80.000 | 31,994,100 |
| 2026-02-20 | 82.000 | 82.000 | 78.000 | 78.000 | 78.000 | 36,906,400 |
| 2026-02-19 | 84.000 | 84.000 | 80.000 | 82.000 | 82.000 | 47,853,800 |
| 2026-02-18 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 54,708,600 |
| 2026-02-13 | 84.000 | 88.000 | 82.000 | 84.000 | 84.000 | 121,906,700 |
| 2026-02-12 | 81.000 | 85.000 | 80.000 | 84.000 | 84.000 | 129,675,900 |
| 2026-02-11 | 79.000 | 81.000 | 78.000 | 81.000 | 81.000 | 62,988,800 |
| 2026-02-10 | 79.000 | 81.000 | 78.000 | 79.000 | 79.000 | 35,522,800 |
| 2026-02-09 | 82.000 | 86.000 | 76.000 | 78.000 | 78.000 | 161,417,000 |
| 2026-02-06 | 85.000 | 94.000 | 80.000 | 81.000 | 81.000 | 266,650,700 |
| 2026-02-05 | 83.000 | 92.000 | 82.000 | 87.000 | 87.000 | 172,414,700 |
| 2026-02-04 | 82.000 | 86.000 | 81.000 | 83.000 | 83.000 | 35,386,300 |
| 2026-02-03 | 86.000 | 91.000 | 80.000 | 84.000 | 84.000 | 123,972,300 |
| 2026-02-02 | 89.000 | 89.000 | 75.000 | 85.000 | 85.000 | 71,220,400 |
| 2026-01-30 | 91.000 | 94.000 | 86.000 | 87.000 | 87.000 | 102,862,700 |
| 2026-01-29 | 91.000 | 103.00 | 76.000 | 86.000 | 86.000 | 696,403,200 |
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.