Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 980.00 | 985.00 | 965.00 | 985.00 | 665.54 | 195,804 |
| 2024-08-08 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 226,440 |
| 2024-08-07 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 114,700 |
| 2024-08-06 | 980.00 | 985.00 | 975.00 | 985.00 | 665.54 | 207,200 |
| 2024-08-05 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 326,636 |
| 2024-08-02 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 38,776 |
| 2024-08-01 | 985.00 | 985.00 | 960.00 | 985.00 | 665.54 | 107,300 |
| 2024-07-31 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 76,960 |
| 2024-07-30 | 985.00 | 985.00 | 900.00 | 985.00 | 665.54 | 117,512 |
| 2024-07-29 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 84,360 |
| 2024-07-26 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 13,320 |
| 2024-07-25 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 81,696 |
| 2024-07-24 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 231,768 |
| 2024-07-23 | 990.00 | 990.00 | 985.00 | 985.00 | 665.54 | 101,676 |
| 2024-07-22 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 32,116 |
| 2024-07-19 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 88,652 |
| 2024-07-18 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 95,016 |
| 2024-07-17 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 65,564 |
| 2024-07-16 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 59,940 |
| 2024-07-15 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 64,380 |
| 2024-07-12 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 71,040 |
| 2024-07-11 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 38,776 |
| 2024-07-10 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 45,584 |
| 2024-07-09 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 49,580 |
| 2024-07-08 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 167,388 |
| 2024-07-05 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 47,360 |
| 2024-07-04 | 990.00 | 990.00 | 980.00 | 990.00 | 668.92 | 52,836 |
| 2024-07-03 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 9,472 |
| 2024-07-02 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 2,960 |
| 2024-07-01 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 5,920 |
| 2024-06-28 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 5,624 |
| 2024-06-27 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 16,576 |
| 2024-06-26 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 740 |
| 2024-06-25 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 31,080 |
| 2024-06-24 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 5,772 |
| 2024-06-21 | 985.00 | 990.00 | 985.00 | 985.00 | 665.54 | 4,588 |
| 2024-06-20 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 32,856 |
| 2024-06-19 | 985.00 | 990.00 | 985.00 | 985.00 | 665.54 | 39,368 |
| 2024-06-14 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 7,104 |
| 2024-06-13 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 26,492 |
| 2024-06-12 | 975.00 | 980.00 | 975.00 | 980.00 | 662.16 | 28,120 |
| 2024-06-11 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 39,960 |
| 2024-06-10 | 965.00 | 970.00 | 965.00 | 970.00 | 655.41 | 37,740 |
| 2024-06-07 | 965.00 | 965.00 | 965.00 | 965.00 | 652.03 | 14,800 |
| 2024-06-06 | 960.00 | 965.00 | 960.00 | 965.00 | 652.03 | 110,852 |
| 2024-06-05 | 945.00 | 960.00 | 945.00 | 960.00 | 648.65 | 68,968 |
| 2024-06-04 | 945.00 | 945.00 | 945.00 | 945.00 | 638.51 | 25,308 |
| 2024-06-03 | 945.00 | 945.00 | 945.00 | 945.00 | 638.51 | 19,388 |
| 2024-05-31 | 945.00 | 945.00 | 940.00 | 945.00 | 638.51 | 28,268 |
| 2024-05-30 | 945.00 | 945.00 | 940.00 | 945.00 | 638.51 | 173,160 |
| 2024-05-29 | 950.00 | 950.00 | 945.00 | 945.00 | 638.51 | 18,204 |
| 2024-05-28 | 950.00 | 955.00 | 935.00 | 950.00 | 641.89 | 140,008 |
| 2024-05-27 | 950.00 | 950.00 | 945.00 | 950.00 | 641.89 | 20,128 |
| 2024-05-22 | 965.00 | 965.00 | 945.00 | 950.00 | 641.89 | 38,332 |
| 2024-05-21 | 965.00 | 965.00 | 965.00 | 965.00 | 652.03 | 85,840 |
| 2024-05-20 | 970.00 | 970.00 | 965.00 | 965.00 | 652.03 | 87,024 |
| 2024-05-17 | 975.00 | 975.00 | 925.00 | 970.00 | 655.41 | 96,052 |
| 2024-05-16 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 84,804 |
| 2024-05-15 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 2,960 |
| 2024-05-14 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 112,036 |
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.