Djasa Ubersakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 1,950,600 |
| 2022-01-28 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 1,106,600 |
| 2022-01-27 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 1,678,100 |
| 2022-01-26 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1,786,700 |
| 2022-01-25 | 158.00 | 160.00 | 151.00 | 153.00 | 153.00 | 2,688,200 |
| 2022-01-24 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,888,500 |
| 2022-01-21 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | 1,492,200 |
| 2022-01-20 | 172.00 | 176.00 | 159.00 | 160.00 | 160.00 | 8,513,900 |
| 2022-01-19 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | 3,050,100 |
| 2022-01-18 | 162.00 | 163.00 | 156.00 | 157.00 | 157.00 | 2,574,900 |
| 2022-01-17 | 165.00 | 166.00 | 159.00 | 162.00 | 162.00 | 43,260,700 |
| 2022-01-14 | 167.00 | 168.00 | 159.00 | 165.00 | 165.00 | 54,459,900 |
| 2022-01-13 | 158.00 | 187.00 | 158.00 | 165.00 | 165.00 | 66,238,700 |
| 2022-01-12 | 155.00 | 160.00 | 151.00 | 156.00 | 156.00 | 31,201,800 |
| 2022-01-11 | 164.00 | 164.00 | 153.00 | 154.00 | 154.00 | 25,640,700 |
| 2022-01-10 | 175.00 | 176.00 | 164.00 | 164.00 | 164.00 | 30,426,600 |
| 2022-01-07 | 174.00 | 182.00 | 173.00 | 175.00 | 175.00 | 18,565,000 |
| 2022-01-06 | 185.00 | 186.00 | 173.00 | 174.00 | 174.00 | 9,379,200 |
| 2022-01-05 | 192.00 | 198.00 | 182.00 | 185.00 | 185.00 | 20,054,300 |
| 2022-01-04 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 51,911,400 |
| 2022-01-03 | 191.00 | 199.00 | 189.00 | 190.00 | 190.00 | 46,599,600 |
| 2021-12-30 | 199.00 | 204.00 | 186.00 | 190.00 | 190.00 | 47,053,300 |
| 2021-12-29 | 198.00 | 206.00 | 193.00 | 199.00 | 199.00 | 59,686,300 |
| 2021-12-28 | 206.00 | 208.00 | 192.00 | 198.00 | 198.00 | 63,472,100 |
| 2021-12-27 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 97,653,300 |
| 2021-12-24 | 193.00 | 214.00 | 190.00 | 210.00 | 210.00 | 75,440,400 |
| 2021-12-23 | 194.00 | 199.00 | 189.00 | 193.00 | 193.00 | 39,576,500 |
| 2021-12-22 | 193.00 | 202.00 | 190.00 | 193.00 | 193.00 | 15,155,300 |
| 2021-12-21 | 198.00 | 198.00 | 186.00 | 193.00 | 193.00 | 20,647,700 |
| 2021-12-20 | 212.00 | 214.00 | 198.00 | 198.00 | 198.00 | 26,021,100 |
| 2021-12-17 | 195.00 | 216.00 | 190.00 | 212.00 | 212.00 | 36,103,200 |
| 2021-12-16 | 194.00 | 200.00 | 184.00 | 195.00 | 195.00 | 34,194,600 |
| 2021-12-15 | 210.00 | 236.00 | 194.00 | 194.00 | 194.00 | 85,533,000 |
| 2021-12-14 | 180.00 | 216.00 | 180.00 | 208.00 | 208.00 | 92,961,600 |
| 2021-12-13 | 172.00 | 184.00 | 172.00 | 178.00 | 178.00 | 25,115,400 |
| 2021-12-10 | 170.00 | 184.00 | 167.00 | 171.00 | 171.00 | 24,535,100 |
| 2021-12-09 | 169.00 | 174.00 | 167.00 | 169.00 | 169.00 | 15,120,800 |
| 2021-12-08 | 170.00 | 175.00 | 169.00 | 169.00 | 169.00 | 14,031,200 |
| 2021-12-07 | 172.00 | 174.00 | 167.00 | 169.00 | 169.00 | 11,813,400 |
| 2021-12-06 | 183.00 | 184.00 | 167.00 | 171.00 | 171.00 | 28,059,700 |
| 2021-12-03 | 173.00 | 192.00 | 171.00 | 177.00 | 177.00 | 28,899,600 |
| 2021-12-02 | 175.00 | 175.00 | 163.00 | 173.00 | 173.00 | 12,690,800 |
| 2021-12-01 | 189.00 | 191.00 | 175.00 | 175.00 | 175.00 | 8,260,000 |
| 2021-11-30 | 188.00 | 220.00 | 178.00 | 188.00 | 188.00 | 72,052,800 |
| 2021-11-29 | 163.00 | 218.00 | 159.00 | 188.00 | 188.00 | 113,184,900 |
| 2021-11-26 | 173.00 | 176.00 | 161.00 | 162.00 | 162.00 | 16,427,600 |
| 2021-11-25 | 186.00 | 191.00 | 173.00 | 173.00 | 173.00 | 19,184,900 |
| 2021-11-24 | 186.00 | 199.00 | 186.00 | 186.00 | 186.00 | 27,717,500 |
| 2021-11-23 | 210.00 | 214.00 | 200.00 | 200.00 | 200.00 | 4,393,100 |
| 2021-11-22 | 240.00 | 264.00 | 214.00 | 214.00 | 214.00 | 65,734,700 |
| 2021-11-19 | 180.00 | 228.00 | 175.00 | 228.00 | 228.00 | 140,941,400 |
| 2021-11-18 | 172.00 | 175.00 | 165.00 | 170.00 | 170.00 | 15,633,400 |
| 2021-11-17 | 156.00 | 188.00 | 154.00 | 171.00 | 171.00 | 37,282,900 |
| 2021-11-16 | 155.00 | 160.00 | 150.00 | 156.00 | 156.00 | 12,694,100 |
| 2021-11-15 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 8,039,000 |
| 2021-11-12 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 7,239,800 |
| 2021-11-11 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | 2,863,100 |
| 2021-11-10 | 162.00 | 165.00 | 158.00 | 161.00 | 161.00 | 4,259,500 |
| 2021-11-09 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | 7,721,600 |
| 2021-11-08 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | 36,665,600 |
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.