Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 960.00 | 960.00 | 950.00 | 960.00 | 648.65 | 90,428 |
| 2023-10-31 | 965.00 | 965.00 | 955.00 | 955.00 | 645.27 | 23,384 |
| 2023-10-30 | 960.00 | 965.00 | 960.00 | 965.00 | 652.03 | 34,632 |
| 2023-10-27 | 960.00 | 965.00 | 960.00 | 965.00 | 652.03 | 40,848 |
| 2023-10-26 | 960.00 | 965.00 | 925.00 | 960.00 | 648.65 | 109,668 |
| 2023-10-25 | 960.00 | 960.00 | 960.00 | 960.00 | 648.65 | 28,860 |
| 2023-10-24 | 965.00 | 965.00 | 960.00 | 960.00 | 648.65 | 29,600 |
| 2023-10-23 | 965.00 | 970.00 | 965.00 | 965.00 | 652.03 | 59,940 |
| 2023-10-20 | 975.00 | 980.00 | 965.00 | 965.00 | 652.03 | 33,300 |
| 2023-10-19 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 43,068 |
| 2023-10-18 | 975.00 | 975.00 | 965.00 | 975.00 | 658.78 | 31,968 |
| 2023-10-17 | 975.00 | 975.00 | 960.00 | 975.00 | 658.78 | 19,388 |
| 2023-10-16 | 975.00 | 980.00 | 975.00 | 975.00 | 658.78 | 37,592 |
| 2023-10-13 | 975.00 | 980.00 | 975.00 | 975.00 | 658.78 | 29,896 |
| 2023-10-12 | 975.00 | 980.00 | 975.00 | 975.00 | 658.78 | 40,848 |
| 2023-10-11 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 22,200 |
| 2023-10-10 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 45,880 |
| 2023-10-09 | 970.00 | 975.00 | 970.00 | 970.00 | 655.41 | 46,176 |
| 2023-10-06 | 970.00 | 975.00 | 970.00 | 970.00 | 655.41 | 33,596 |
| 2023-10-05 | 970.00 | 970.00 | 970.00 | 970.00 | 655.41 | 28,268 |
| 2023-10-04 | 975.00 | 975.00 | 970.00 | 970.00 | 655.41 | 29,748 |
| 2023-10-03 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 37,740 |
| 2023-10-02 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 19,980 |
| 2023-09-29 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 28,860 |
| 2023-09-27 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 40,700 |
| 2023-09-26 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 18,500 |
| 2023-09-25 | 970.00 | 975.00 | 970.00 | 975.00 | 658.78 | 22,940 |
| 2023-09-22 | 970.00 | 970.00 | 965.00 | 970.00 | 655.41 | 17,760 |
| 2023-09-21 | 970.00 | 970.00 | 970.00 | 970.00 | 655.41 | 17,760 |
| 2023-09-20 | 970.00 | 970.00 | 970.00 | 970.00 | 655.41 | 155,400 |
| 2023-09-19 | 975.00 | 975.00 | 970.00 | 970.00 | 655.41 | 8,140 |
| 2023-09-18 | 975.00 | 975.00 | 970.00 | 975.00 | 658.78 | 65,712 |
| 2023-09-15 | 975.00 | 975.00 | 970.00 | 975.00 | 658.78 | 78,440 |
| 2023-09-14 | 975.00 | 975.00 | 975.00 | 975.00 | 658.78 | 86,728 |
| 2023-09-13 | 975.00 | 975.00 | 970.00 | 975.00 | 658.78 | 60,236 |
| 2023-09-12 | 980.00 | 980.00 | 975.00 | 975.00 | 658.78 | 42,328 |
| 2023-09-11 | 980.00 | 980.00 | 975.00 | 980.00 | 662.16 | 59,052 |
| 2023-09-08 | 980.00 | 980.00 | 980.00 | 980.00 | 662.16 | 15,688 |
| 2023-09-07 | 980.00 | 980.00 | 975.00 | 980.00 | 662.16 | 180,708 |
| 2023-09-06 | 980.00 | 980.00 | 975.00 | 980.00 | 662.16 | 164,576 |
| 2023-09-05 | 990.00 | 990.00 | 975.00 | 980.00 | 662.16 | 167,388 |
| 2023-09-04 | 990.00 | 990.00 | 990.00 | 990.00 | 668.92 | 174,788 |
| 2023-09-01 | 995.00 | 995.00 | 985.00 | 990.00 | 668.92 | 164,724 |
| 2023-08-31 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 672.30 | 167,980 |
| 2023-08-30 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 675.68 | 173,308 |
| 2023-08-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 28,416 |
| 2023-08-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 14,208 |
| 2023-08-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 28,860 |
| 2023-08-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 22,200 |
| 2023-08-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 11,840 |
| 2023-08-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 12,580 |
| 2023-08-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675.68 | 148 |
| 2023-08-18 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 675.68 | 9,324 |
| 2023-08-16 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 679.05 | 21,608 |
| 2023-08-15 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 679.05 | 39,220 |
| 2023-08-14 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 679.05 | 47,212 |
| 2023-08-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 682.43 | 0 |
| 2023-08-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 682.43 | 17,760 |
| 2023-08-09 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 682.43 | 187,516 |
| 2023-08-08 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 682.43 | 177,600 |
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.