Djasa Ubersakti Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 9,522,700 |
| 2026-01-23 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | 2,966,100 |
| 2026-01-22 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 6,232,500 |
| 2026-01-21 | 117.00 | 130.00 | 117.00 | 121.00 | 121.00 | 28,507,400 |
| 2026-01-20 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 5,316,200 |
| 2026-01-19 | 173.00 | 173.00 | 143.00 | 143.00 | 143.00 | 16,833,400 |
| 2026-01-16 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-01-15 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 57,497,900 |
| 2026-01-14 | 146.00 | 162.00 | 146.00 | 146.00 | 146.00 | 86,576,000 |
| 2026-01-13 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 21,082,500 |
| 2026-01-12 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 45,660,100 |
| 2026-01-09 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3,692,200 |
| 2026-01-08 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4,112,400 |
| 2026-01-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 9,498,600 |
| 2026-01-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 13,586,200 |
| 2026-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-01-02 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-01-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-31 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-30 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-29 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-23 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-19 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-15 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-12 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 11,078,800 |
| 2025-12-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 30,921,400 |
| 2025-12-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 26,317,200 |
| 2025-12-08 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 8,272,800 |
| 2025-12-05 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 6,504,900 |
| 2025-12-04 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 4,795,300 |
| 2025-12-03 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 2,104,500 |
| 2025-12-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 4,125,700 |
| 2025-12-01 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,110,300 |
| 2025-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,653,100 |
| 2025-11-27 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1,500,200 |
| 2025-11-26 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 931,300 |
| 2025-11-25 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,362,500 |
| 2025-11-24 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,807,600 |
| 2025-11-21 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,655,100 |
| 2025-11-20 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 722,300 |
| 2025-11-19 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 306,700 |
| 2025-11-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 502,700 |
| 2025-11-17 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 430,800 |
| 2025-11-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 460,900 |
| 2025-11-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 128,800 |
| 2025-11-12 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 426,500 |
| 2025-11-11 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 315,500 |
| 2025-11-10 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,100 |
| 2025-11-07 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-11-06 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-11-05 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-11-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
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.