Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 975.00 | 975.00 | 970.00 | 970.00 | 655.41 | 93,536 |
| 2024-05-08 | 975.00 | 975.00 | 970.00 | 975.00 | 658.78 | 68,524 |
| 2024-05-07 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 93,684 |
| 2024-05-06 | 985.00 | 985.00 | 935.00 | 975.00 | 658.78 | 74,888 |
| 2024-05-03 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 444 |
| 2024-05-02 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 444 |
| 2024-04-30 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 2,960 |
| 2024-04-29 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 88,800 |
| 2024-04-26 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 82,880 |
| 2024-04-25 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 82,880 |
| 2024-04-24 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 88,800 |
| 2024-04-23 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 86,876 |
| 2024-04-22 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 2,960 |
| 2024-04-19 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 40,700 |
| 2024-04-18 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 61,272 |
| 2024-04-17 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 74,740 |
| 2024-04-16 | 970.00 | 985.00 | 970.00 | 985.00 | 665.54 | 136,604 |
| 2024-04-05 | 975.00 | 985.00 | 975.00 | 980.00 | 662.16 | 100,048 |
| 2024-04-04 | 975.00 | 980.00 | 965.00 | 980.00 | 662.16 | 92,204 |
| 2024-04-03 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 123,136 |
| 2024-04-02 | 970.00 | 975.00 | 970.00 | 970.00 | 655.41 | 102,564 |
| 2024-04-01 | 985.00 | 985.00 | 970.00 | 970.00 | 655.41 | 15,836 |
| 2024-03-28 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 101,380 |
| 2024-03-27 | 980.00 | 985.00 | 955.00 | 985.00 | 665.54 | 110,260 |
| 2024-03-26 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 94,720 |
| 2024-03-25 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 96,200 |
| 2024-03-22 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 58,608 |
| 2024-03-21 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 85,840 |
| 2024-03-20 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 55,500 |
| 2024-03-19 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 88,060 |
| 2024-03-18 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 49,580 |
| 2024-03-15 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 66,600 |
| 2024-03-14 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 40,996 |
| 2024-03-13 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 41,440 |
| 2024-03-08 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 56,388 |
| 2024-03-07 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 148 |
| 2024-03-06 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 31,820 |
| 2024-03-05 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 115,440 |
| 2024-03-04 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 64,380 |
| 2024-03-01 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 45,140 |
| 2024-02-29 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 45,880 |
| 2024-02-28 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 91,020 |
| 2024-02-27 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 62,160 |
| 2024-02-26 | 990.00 | 995.00 | 970.00 | 990.00 | 668.92 | 111,000 |
| 2024-02-23 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 78,588 |
| 2024-02-22 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 109,668 |
| 2024-02-21 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 70,448 |
| 2024-02-20 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 123,136 |
| 2024-02-19 | 990.00 | 995.00 | 980.00 | 990.00 | 668.92 | 98,124 |
| 2024-02-16 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 54,316 |
| 2024-02-15 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 120,768 |
| 2024-02-13 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 86,580 |
| 2024-02-12 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 118,548 |
| 2024-02-07 | 980.00 | 980.00 | 980.00 | 980.00 | 662.16 | 85,988 |
| 2024-02-06 | 980.00 | 980.00 | 970.00 | 980.00 | 662.16 | 122,988 |
| 2024-02-05 | 980.00 | 985.00 | 980.00 | 980.00 | 662.16 | 88,208 |
| 2024-02-02 | 985.00 | 985.00 | 980.00 | 980.00 | 662.16 | 55,500 |
| 2024-02-01 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 92,500 |
| 2024-01-31 | 980.00 | 980.00 | 980.00 | 980.00 | 662.16 | 71,780 |
| 2024-01-30 | 975.00 | 980.00 | 960.00 | 980.00 | 662.16 | 153,920 |
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.