Djasa Ubersakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 61.000 | 61.000 | 57.000 | 58.000 | 58.000 | 21,107,300 |
| 2022-04-28 | 56.000 | 63.000 | 55.000 | 61.000 | 61.000 | 41,640,300 |
| 2022-04-27 | 54.000 | 60.000 | 53.000 | 55.000 | 55.000 | 35,671,200 |
| 2022-04-26 | 57.000 | 57.000 | 53.000 | 54.000 | 54.000 | 14,121,500 |
| 2022-04-25 | 59.000 | 60.000 | 54.000 | 56.000 | 56.000 | 19,615,600 |
| 2022-04-22 | 56.000 | 61.000 | 53.000 | 58.000 | 58.000 | 37,646,000 |
| 2022-04-21 | 60.000 | 61.000 | 56.000 | 56.000 | 56.000 | 50,157,100 |
| 2022-04-20 | 64.000 | 67.000 | 60.000 | 60.000 | 60.000 | 69,482,400 |
| 2022-04-19 | 63.000 | 73.000 | 63.000 | 64.000 | 64.000 | 68,245,400 |
| 2022-04-18 | 71.000 | 72.000 | 67.000 | 67.000 | 67.000 | 58,316,000 |
| 2022-04-14 | 77.000 | 82.000 | 71.000 | 71.000 | 71.000 | 101,859,000 |
| 2022-04-13 | 63.000 | 85.000 | 63.000 | 76.000 | 76.000 | 251,385,300 |
| 2022-04-12 | 67.000 | 72.000 | 67.000 | 67.000 | 67.000 | 34,210,000 |
| 2022-04-11 | 71.000 | 77.000 | 71.000 | 71.000 | 71.000 | 47,753,900 |
| 2022-04-08 | 80.000 | 83.000 | 76.000 | 76.000 | 76.000 | 54,120,800 |
| 2022-04-07 | 86.000 | 87.000 | 80.000 | 81.000 | 81.000 | 52,380,400 |
| 2022-04-06 | 92.000 | 97.000 | 86.000 | 86.000 | 86.000 | 79,282,300 |
| 2022-04-05 | 98.000 | 100.00 | 92.000 | 92.000 | 92.000 | 56,445,700 |
| 2022-04-04 | 108.00 | 111.00 | 98.000 | 98.000 | 98.000 | 131,216,100 |
| 2022-04-01 | 111.00 | 114.00 | 104.00 | 105.00 | 105.00 | 21,029,300 |
| 2022-03-31 | 112.00 | 121.00 | 107.00 | 111.00 | 111.00 | 135,654,600 |
| 2022-03-30 | 119.00 | 120.00 | 110.00 | 111.00 | 111.00 | 56,076,800 |
| 2022-03-29 | 119.00 | 123.00 | 115.00 | 118.00 | 118.00 | 142,974,900 |
| 2022-03-28 | 123.00 | 125.00 | 117.00 | 117.00 | 117.00 | 76,901,400 |
| 2022-03-25 | 114.00 | 125.00 | 114.00 | 123.00 | 123.00 | 94,689,800 |
| 2022-03-24 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 7,139,000 |
| 2022-03-23 | 119.00 | 121.00 | 113.00 | 117.00 | 117.00 | 17,031,900 |
| 2022-03-22 | 122.00 | 128.00 | 114.00 | 119.00 | 119.00 | 24,227,100 |
| 2022-03-21 | 120.00 | 128.00 | 120.00 | 122.00 | 122.00 | 1,518,600 |
| 2022-03-18 | 122.00 | 129.00 | 122.00 | 124.00 | 124.00 | 5,386,200 |
| 2022-03-17 | 121.00 | 126.00 | 119.00 | 120.00 | 120.00 | 3,549,600 |
| 2022-03-16 | 128.00 | 131.00 | 122.00 | 122.00 | 122.00 | 4,288,400 |
| 2022-03-15 | 122.00 | 139.00 | 122.00 | 128.00 | 128.00 | 13,220,100 |
| 2022-03-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-03-11 | 130.00 | 135.00 | 122.00 | 125.00 | 125.00 | 5,817,600 |
| 2022-03-10 | 111.00 | 141.00 | 110.00 | 130.00 | 130.00 | 30,313,400 |
| 2022-03-09 | 110.00 | 114.00 | 106.00 | 110.00 | 110.00 | 6,248,700 |
| 2022-03-08 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 4,430,200 |
| 2022-03-07 | 120.00 | 121.00 | 110.00 | 116.00 | 116.00 | 7,773,500 |
| 2022-03-04 | 123.00 | 124.00 | 113.00 | 118.00 | 118.00 | 11,941,700 |
| 2022-03-02 | 135.00 | 138.00 | 121.00 | 121.00 | 121.00 | 7,851,200 |
| 2022-03-01 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | 7,462,700 |
| 2022-02-25 | 149.00 | 149.00 | 139.00 | 139.00 | 139.00 | 2,461,600 |
| 2022-02-24 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | 5,839,200 |
| 2022-02-23 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 5,840,000 |
| 2022-02-22 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | 6,299,700 |
| 2022-02-21 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 10,569,700 |
| 2022-02-18 | 164.00 | 166.00 | 161.00 | 165.00 | 165.00 | 12,423,900 |
| 2022-02-17 | 169.00 | 172.00 | 162.00 | 164.00 | 164.00 | 14,964,600 |
| 2022-02-16 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 48,388,900 |
| 2022-02-15 | 161.00 | 169.00 | 159.00 | 169.00 | 169.00 | 22,880,900 |
| 2022-02-14 | 164.00 | 165.00 | 159.00 | 162.00 | 162.00 | 12,861,600 |
| 2022-02-11 | 163.00 | 165.00 | 158.00 | 164.00 | 164.00 | 15,547,600 |
| 2022-02-10 | 169.00 | 177.00 | 161.00 | 163.00 | 163.00 | 20,584,600 |
| 2022-02-09 | 165.00 | 171.00 | 163.00 | 168.00 | 168.00 | 24,740,100 |
| 2022-02-08 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 36,765,100 |
| 2022-02-07 | 159.00 | 167.00 | 157.00 | 163.00 | 163.00 | 40,661,800 |
| 2022-02-04 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | 11,663,500 |
| 2022-02-03 | 166.00 | 170.00 | 156.00 | 156.00 | 156.00 | 19,760,500 |
| 2022-02-02 | 156.00 | 171.00 | 154.00 | 166.00 | 166.00 | 55,893,400 |
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.