Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 682.43 | 191,068 |
| 2023-08-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 682.43 | 182,336 |
| 2023-08-03 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 682.43 | 167,388 |
| 2023-08-02 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 682.43 | 186,628 |
| 2023-08-01 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 682.43 | 162,948 |
| 2023-07-31 | 1,010.00 | 1,010.00 | 975.00 | 1,010.00 | 682.43 | 198,024 |
| 2023-07-28 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 682.43 | 165,760 |
| 2023-07-27 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 682.43 | 175,380 |
| 2023-07-26 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 682.43 | 172,420 |
| 2023-07-25 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 682.43 | 173,752 |
| 2023-07-24 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 682.43 | 233,692 |
| 2023-07-21 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 679.05 | 151,108 |
| 2023-07-20 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 679.05 | 150,220 |
| 2023-07-18 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 679.05 | 146,520 |
| 2023-07-17 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 679.05 | 99,160 |
| 2023-07-14 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 679.05 | 167,536 |
| 2023-07-13 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 161,616 |
| 2023-07-12 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 127,724 |
| 2023-07-11 | 980.00 | 990.00 | 980.00 | 990.00 | 668.92 | 141,044 |
| 2023-07-10 | 970.00 | 980.00 | 950.00 | 980.00 | 662.16 | 142,376 |
| 2023-07-07 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 662.16 | 165,020 |
| 2023-07-06 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 675.68 | 104,192 |
| 2023-07-05 | 985.00 | 1,000.00 | 980.00 | 1,000.00 | 675.68 | 165,168 |
| 2023-07-04 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 94,572 |
| 2023-07-03 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 91,316 |
| 2023-06-27 | 975.00 | 990.00 | 975.00 | 985.00 | 665.54 | 153,624 |
| 2023-06-26 | 970.00 | 975.00 | 965.00 | 975.00 | 658.78 | 137,492 |
| 2023-06-23 | 965.00 | 970.00 | 965.00 | 965.00 | 652.03 | 216,672 |
| 2023-06-22 | 965.00 | 965.00 | 960.00 | 965.00 | 652.03 | 109,224 |
| 2023-06-21 | 965.00 | 965.00 | 955.00 | 965.00 | 652.03 | 85,248 |
| 2023-06-20 | 970.00 | 970.00 | 960.00 | 965.00 | 652.03 | 71,188 |
| 2023-06-19 | 960.00 | 990.00 | 955.00 | 970.00 | 655.41 | 227,476 |
| 2023-06-16 | 950.00 | 960.00 | 950.00 | 960.00 | 648.65 | 165,020 |
| 2023-06-15 | 925.00 | 950.00 | 920.00 | 950.00 | 641.89 | 294,372 |
| 2023-06-14 | 925.00 | 925.00 | 920.00 | 925.00 | 625.00 | 109,076 |
| 2023-06-13 | 920.00 | 930.00 | 920.00 | 930.00 | 628.38 | 165,316 |
| 2023-06-12 | 930.00 | 930.00 | 930.00 | 930.00 | 628.38 | 134,680 |
| 2023-06-09 | 930.00 | 930.00 | 925.00 | 930.00 | 628.38 | 121,508 |
| 2023-06-08 | 925.00 | 930.00 | 920.00 | 930.00 | 628.38 | 155,696 |
| 2023-06-07 | 930.00 | 930.00 | 920.00 | 930.00 | 628.38 | 129,056 |
| 2023-06-06 | 920.00 | 930.00 | 915.00 | 930.00 | 628.38 | 225,552 |
| 2023-06-05 | 910.00 | 920.00 | 905.00 | 920.00 | 621.62 | 173,900 |
| 2023-05-31 | 920.00 | 920.00 | 910.00 | 920.00 | 621.62 | 112,036 |
| 2023-05-30 | 920.00 | 920.00 | 905.00 | 920.00 | 621.62 | 124,912 |
| 2023-05-29 | 920.00 | 920.00 | 910.00 | 920.00 | 621.62 | 173,308 |
| 2023-05-26 | 910.00 | 920.00 | 900.00 | 920.00 | 621.62 | 227,772 |
| 2023-05-25 | 890.00 | 910.00 | 880.00 | 910.00 | 614.86 | 252,192 |
| 2023-05-24 | 890.00 | 900.00 | 880.00 | 900.00 | 608.11 | 126,540 |
| 2023-05-23 | 910.00 | 910.00 | 880.00 | 900.00 | 608.11 | 167,240 |
| 2023-05-22 | 905.00 | 910.00 | 900.00 | 910.00 | 614.86 | 154,956 |
| 2023-05-19 | 905.00 | 910.00 | 895.00 | 910.00 | 614.86 | 147,260 |
| 2023-05-17 | 900.00 | 905.00 | 890.00 | 905.00 | 611.49 | 101,232 |
| 2023-05-16 | 885.00 | 900.00 | 880.00 | 900.00 | 608.11 | 267,436 |
| 2023-05-15 | 875.00 | 885.00 | 870.00 | 885.00 | 597.97 | 232,212 |
| 2023-05-12 | 870.00 | 875.00 | 860.00 | 875.00 | 591.22 | 150,072 |
| 2023-05-11 | 835.00 | 870.00 | 825.00 | 870.00 | 587.84 | 350,612 |
| 2023-05-10 | 850.00 | 855.00 | 820.00 | 840.00 | 567.57 | 211,936 |
| 2023-05-09 | 795.00 | 855.00 | 785.00 | 855.00 | 577.70 | 788,544 |
| 2023-05-08 | 805.00 | 810.00 | 785.00 | 800.00 | 540.54 | 134,976 |
| 2023-05-05 | 805.00 | 810.00 | 800.00 | 810.00 | 547.30 | 118,992 |
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.