Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 975.00 | 975.00 | 970.00 | 975.00 | 658.78 | 60,976 |
| 2024-01-26 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 81,548 |
| 2024-01-25 | 970.00 | 970.00 | 970.00 | 970.00 | 655.41 | 82,584 |
| 2024-01-24 | 960.00 | 970.00 | 955.00 | 970.00 | 655.41 | 71,188 |
| 2024-01-23 | 965.00 | 965.00 | 965.00 | 965.00 | 652.03 | 28,860 |
| 2024-01-22 | 960.00 | 965.00 | 955.00 | 965.00 | 652.03 | 8,140 |
| 2024-01-19 | 975.00 | 980.00 | 965.00 | 965.00 | 652.03 | 45,140 |
| 2024-01-18 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 47,360 |
| 2024-01-17 | 980.00 | 980.00 | 955.00 | 970.00 | 655.41 | 9,916 |
| 2024-01-16 | 980.00 | 980.00 | 975.00 | 980.00 | 662.16 | 7,104 |
| 2024-01-15 | 975.00 | 980.00 | 970.00 | 980.00 | 662.16 | 30,784 |
| 2024-01-12 | 975.00 | 980.00 | 970.00 | 975.00 | 658.78 | 53,724 |
| 2024-01-11 | 965.00 | 975.00 | 960.00 | 975.00 | 658.78 | 13,468 |
| 2024-01-10 | 965.00 | 970.00 | 925.00 | 970.00 | 655.41 | 68,672 |
| 2024-01-09 | 965.00 | 970.00 | 945.00 | 970.00 | 655.41 | 15,540 |
| 2024-01-08 | 975.00 | 975.00 | 945.00 | 970.00 | 655.41 | 64,232 |
| 2024-01-05 | 960.00 | 975.00 | 955.00 | 975.00 | 658.78 | 19,536 |
| 2024-01-04 | 960.00 | 980.00 | 960.00 | 980.00 | 662.16 | 12,728 |
| 2024-01-03 | 975.00 | 980.00 | 960.00 | 980.00 | 662.16 | 6,956 |
| 2024-01-02 | 995.00 | 995.00 | 960.00 | 995.00 | 672.30 | 111,296 |
| 2023-12-29 | 995.00 | 1,000.00 | 955.00 | 995.00 | 672.30 | 165,020 |
| 2023-12-28 | 965.00 | 1,030.00 | 930.00 | 980.00 | 662.16 | 621,896 |
| 2023-12-27 | 990.00 | 1,120.00 | 950.00 | 980.00 | 662.16 | 943,648 |
| 2023-12-22 | 990.00 | 990.00 | 980.00 | 990.00 | 668.92 | 38,776 |
| 2023-12-21 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 55,500 |
| 2023-12-20 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 52,540 |
| 2023-12-19 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 37,000 |
| 2023-12-18 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 39,960 |
| 2023-12-15 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 30,340 |
| 2023-12-14 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 5,180 |
| 2023-12-13 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 5,180 |
| 2023-12-12 | 995.00 | 995.00 | 985.00 | 990.00 | 668.92 | 7,696 |
| 2023-12-11 | 995.00 | 995.00 | 995.00 | 995.00 | 672.30 | 45,140 |
| 2023-12-08 | 995.00 | 995.00 | 995.00 | 995.00 | 672.30 | 40,700 |
| 2023-12-07 | 995.00 | 995.00 | 985.00 | 995.00 | 672.30 | 33,448 |
| 2023-12-06 | 995.00 | 995.00 | 990.00 | 995.00 | 672.30 | 151,256 |
| 2023-12-05 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 81,844 |
| 2023-12-04 | 995.00 | 995.00 | 985.00 | 985.00 | 665.54 | 27,676 |
| 2023-12-01 | 995.00 | 995.00 | 985.00 | 995.00 | 672.30 | 26,048 |
| 2023-11-30 | 995.00 | 1,000.00 | 995.00 | 995.00 | 672.30 | 53,724 |
| 2023-11-29 | 995.00 | 995.00 | 995.00 | 995.00 | 672.30 | 24,420 |
| 2023-11-28 | 990.00 | 995.00 | 990.00 | 995.00 | 672.30 | 59,940 |
| 2023-11-27 | 990.00 | 995.00 | 990.00 | 990.00 | 668.92 | 73,260 |
| 2023-11-24 | 980.00 | 990.00 | 980.00 | 990.00 | 668.92 | 70,448 |
| 2023-11-23 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 44,400 |
| 2023-11-22 | 980.00 | 990.00 | 980.00 | 990.00 | 668.92 | 27,528 |
| 2023-11-21 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 45,880 |
| 2023-11-20 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 44,400 |
| 2023-11-17 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 37,000 |
| 2023-11-16 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 69,856 |
| 2023-11-15 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 54,760 |
| 2023-11-14 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 39,812 |
| 2023-11-13 | 980.00 | 985.00 | 980.00 | 985.00 | 665.54 | 48,100 |
| 2023-11-10 | 980.00 | 980.00 | 955.00 | 980.00 | 662.16 | 32,264 |
| 2023-11-09 | 980.00 | 980.00 | 975.00 | 980.00 | 662.16 | 9,176 |
| 2023-11-08 | 970.00 | 980.00 | 970.00 | 980.00 | 662.16 | 46,028 |
| 2023-11-07 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 48,544 |
| 2023-11-06 | 965.00 | 970.00 | 965.00 | 970.00 | 655.41 | 51,652 |
| 2023-11-03 | 965.00 | 965.00 | 965.00 | 965.00 | 652.03 | 45,140 |
| 2023-11-02 | 960.00 | 965.00 | 960.00 | 965.00 | 652.03 | 46,768 |
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.