Djasa Ubersakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 82.000 | 86.000 | 81.000 | 82.000 | 82.000 | 18,171,300 |
| 2022-08-03 | 85.000 | 86.000 | 81.000 | 81.000 | 81.000 | 12,349,800 |
| 2022-08-02 | 81.000 | 86.000 | 80.000 | 84.000 | 84.000 | 36,776,400 |
| 2022-08-01 | 80.000 | 86.000 | 77.000 | 81.000 | 81.000 | 73,221,700 |
| 2022-07-29 | 83.000 | 83.000 | 79.000 | 80.000 | 80.000 | 10,267,900 |
| 2022-07-28 | 83.000 | 85.000 | 81.000 | 82.000 | 82.000 | 10,188,400 |
| 2022-07-27 | 82.000 | 86.000 | 81.000 | 83.000 | 83.000 | 21,554,900 |
| 2022-07-26 | 83.000 | 87.000 | 82.000 | 83.000 | 83.000 | 22,126,900 |
| 2022-07-25 | 85.000 | 87.000 | 84.000 | 84.000 | 84.000 | 12,651,000 |
| 2022-07-22 | 81.000 | 89.000 | 81.000 | 85.000 | 85.000 | 48,112,000 |
| 2022-07-21 | 91.000 | 92.000 | 87.000 | 87.000 | 87.000 | 23,941,500 |
| 2022-07-20 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 17,178,200 |
| 2022-07-19 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 21,723,500 |
| 2022-07-18 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 24,014,300 |
| 2022-07-15 | 92.000 | 95.000 | 90.000 | 92.000 | 92.000 | 34,996,500 |
| 2022-07-14 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 19,086,300 |
| 2022-07-13 | 93.000 | 97.000 | 91.000 | 94.000 | 94.000 | 28,888,300 |
| 2022-07-12 | 95.000 | 98.000 | 93.000 | 93.000 | 93.000 | 26,362,700 |
| 2022-07-11 | 95.000 | 100.00 | 92.000 | 95.000 | 95.000 | 33,930,300 |
| 2022-07-08 | 102.00 | 102.00 | 96.000 | 97.000 | 97.000 | 30,120,900 |
| 2022-07-07 | 97.000 | 102.00 | 94.000 | 101.00 | 101.00 | 107,821,100 |
| 2022-07-06 | 94.000 | 98.000 | 91.000 | 96.000 | 96.000 | 45,392,500 |
| 2022-07-05 | 93.000 | 99.000 | 89.000 | 93.000 | 93.000 | 54,124,900 |
| 2022-07-04 | 93.000 | 104.00 | 92.000 | 93.000 | 93.000 | 51,142,300 |
| 2022-07-01 | 92.000 | 106.00 | 92.000 | 98.000 | 98.000 | 92,663,000 |
| 2022-06-30 | 97.000 | 113.00 | 96.000 | 97.000 | 97.000 | 140,866,800 |
| 2022-06-29 | 107.00 | 110.00 | 103.00 | 103.00 | 103.00 | 29,185,000 |
| 2022-06-28 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | 65,278,400 |
| 2022-06-27 | 112.00 | 118.00 | 105.00 | 118.00 | 118.00 | 86,380,500 |
| 2022-06-24 | 122.00 | 128.00 | 112.00 | 112.00 | 112.00 | 169,420,000 |
| 2022-06-23 | 108.00 | 121.00 | 107.00 | 120.00 | 120.00 | 334,513,500 |
| 2022-06-22 | 91.000 | 111.00 | 91.000 | 107.00 | 107.00 | 390,708,200 |
| 2022-06-21 | 88.000 | 95.000 | 88.000 | 91.000 | 91.000 | 24,511,500 |
| 2022-06-20 | 101.00 | 104.00 | 94.000 | 94.000 | 94.000 | 100,656,000 |
| 2022-06-17 | 89.000 | 112.00 | 87.000 | 101.00 | 101.00 | 405,585,900 |
| 2022-06-16 | 95.000 | 98.000 | 92.000 | 92.000 | 92.000 | 69,140,400 |
| 2022-06-15 | 102.00 | 107.00 | 98.000 | 98.000 | 98.000 | 35,907,900 |
| 2022-06-14 | 112.00 | 116.00 | 105.00 | 105.00 | 105.00 | 78,022,800 |
| 2022-06-13 | 120.00 | 130.00 | 112.00 | 112.00 | 112.00 | 192,685,500 |
| 2022-06-10 | 105.00 | 135.00 | 105.00 | 120.00 | 120.00 | 589,620,500 |
| 2022-06-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2,811,700 |
| 2022-06-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,150,500 |
| 2022-06-07 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 4,581,700 |
| 2022-06-06 | 145.00 | 151.00 | 137.00 | 137.00 | 137.00 | 110,953,900 |
| 2022-06-03 | 136.00 | 179.00 | 125.00 | 147.00 | 147.00 | 617,751,800 |
| 2022-06-02 | 101.00 | 134.00 | 101.00 | 134.00 | 134.00 | 816,038,300 |
| 2022-05-31 | 84.000 | 104.00 | 77.000 | 101.00 | 101.00 | 809,726,500 |
| 2022-05-30 | 58.000 | 78.000 | 58.000 | 78.000 | 78.000 | 304,580,400 |
| 2022-05-27 | 54.000 | 59.000 | 54.000 | 58.000 | 58.000 | 16,569,900 |
| 2022-05-25 | 57.000 | 57.000 | 54.000 | 55.000 | 55.000 | 14,070,400 |
| 2022-05-24 | 54.000 | 60.000 | 53.000 | 56.000 | 56.000 | 35,614,100 |
| 2022-05-23 | 54.000 | 55.000 | 53.000 | 53.000 | 53.000 | 3,368,700 |
| 2022-05-20 | 55.000 | 56.000 | 53.000 | 54.000 | 54.000 | 6,756,300 |
| 2022-05-19 | 55.000 | 56.000 | 53.000 | 54.000 | 54.000 | 6,354,000 |
| 2022-05-18 | 52.000 | 57.000 | 52.000 | 55.000 | 55.000 | 31,553,400 |
| 2022-05-17 | 55.000 | 55.000 | 51.000 | 52.000 | 52.000 | 10,991,600 |
| 2022-05-13 | 56.000 | 59.000 | 53.000 | 54.000 | 54.000 | 27,494,900 |
| 2022-05-12 | 57.000 | 57.000 | 54.000 | 55.000 | 55.000 | 11,094,600 |
| 2022-05-11 | 56.000 | 58.000 | 54.000 | 57.000 | 57.000 | 7,032,400 |
| 2022-05-10 | 58.000 | 58.000 | 54.000 | 56.000 | 56.000 | 13,497,900 |
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.