Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 810.00 | 815.00 | 800.00 | 810.00 | 547.30 | 166,796 |
| 2023-05-03 | 815.00 | 815.00 | 805.00 | 810.00 | 547.30 | 128,168 |
| 2023-05-02 | 815.00 | 820.00 | 800.00 | 820.00 | 554.05 | 172,272 |
| 2023-04-28 | 815.00 | 820.00 | 800.00 | 820.00 | 554.05 | 109,076 |
| 2023-04-27 | 815.00 | 820.00 | 800.00 | 820.00 | 554.05 | 220,224 |
| 2023-04-26 | 820.00 | 820.00 | 805.00 | 820.00 | 554.05 | 93,388 |
| 2023-04-18 | 830.00 | 830.00 | 805.00 | 825.00 | 557.43 | 118,844 |
| 2023-04-17 | 830.00 | 835.00 | 800.00 | 835.00 | 564.19 | 130,684 |
| 2023-04-14 | 835.00 | 835.00 | 800.00 | 835.00 | 564.19 | 145,336 |
| 2023-04-13 | 850.00 | 855.00 | 820.00 | 835.00 | 564.19 | 138,380 |
| 2023-04-12 | 855.00 | 860.00 | 825.00 | 855.00 | 577.70 | 189,588 |
| 2023-04-11 | 865.00 | 865.00 | 835.00 | 860.00 | 581.08 | 190,180 |
| 2023-04-10 | 865.00 | 870.00 | 850.00 | 865.00 | 584.46 | 1,490,656 |
| 2023-04-06 | 890.00 | 890.00 | 865.00 | 870.00 | 587.84 | 2,768,488 |
| 2023-04-05 | 890.00 | 890.00 | 870.00 | 890.00 | 601.35 | 2,537,756 |
| 2023-04-04 | 890.00 | 890.00 | 870.00 | 890.00 | 601.35 | 843,008 |
| 2023-04-03 | 890.00 | 890.00 | 875.00 | 890.00 | 601.35 | 30,932 |
| 2023-03-31 | 890.00 | 890.00 | 870.00 | 890.00 | 601.35 | 49,876 |
| 2023-03-30 | 890.00 | 890.00 | 870.00 | 890.00 | 601.35 | 71,336 |
| 2023-03-29 | 890.00 | 890.00 | 880.00 | 890.00 | 601.35 | 48,248 |
| 2023-03-28 | 890.00 | 890.00 | 880.00 | 890.00 | 601.35 | 36,704 |
| 2023-03-27 | 890.00 | 890.00 | 880.00 | 890.00 | 601.35 | 41,440 |
| 2023-03-24 | 895.00 | 895.00 | 885.00 | 890.00 | 601.35 | 25,012 |
| 2023-03-21 | 895.00 | 895.00 | 885.00 | 895.00 | 604.73 | 47,952 |
| 2023-03-20 | 895.00 | 895.00 | 885.00 | 895.00 | 604.73 | 40,700 |
| 2023-03-17 | 900.00 | 900.00 | 890.00 | 895.00 | 604.73 | 24,124 |
| 2023-03-16 | 900.00 | 900.00 | 890.00 | 900.00 | 608.11 | 44,400 |
| 2023-03-15 | 900.00 | 900.00 | 890.00 | 900.00 | 608.11 | 37,444 |
| 2023-03-14 | 915.00 | 915.00 | 900.00 | 900.00 | 608.11 | 35,076 |
| 2023-03-13 | 915.00 | 915.00 | 905.00 | 915.00 | 618.24 | 27,232 |
| 2023-03-10 | 920.00 | 920.00 | 905.00 | 915.00 | 618.24 | 12,728 |
| 2023-03-09 | 920.00 | 920.00 | 910.00 | 920.00 | 621.62 | 15,688 |
| 2023-03-08 | 920.00 | 920.00 | 910.00 | 920.00 | 621.62 | 33,152 |
| 2023-03-07 | 920.00 | 920.00 | 910.00 | 920.00 | 621.62 | 11,396 |
| 2023-03-06 | 915.00 | 920.00 | 905.00 | 920.00 | 621.62 | 12,432 |
| 2023-03-03 | 920.00 | 920.00 | 910.00 | 920.00 | 621.62 | 42,328 |
| 2023-03-02 | 920.00 | 920.00 | 905.00 | 920.00 | 621.62 | 32,856 |
| 2023-03-01 | 945.00 | 955.00 | 920.00 | 920.00 | 621.62 | 100,048 |
| 2023-02-28 | 930.00 | 945.00 | 910.00 | 945.00 | 638.51 | 190,328 |
| 2023-02-27 | 955.00 | 955.00 | 930.00 | 930.00 | 628.38 | 50,764 |
| 2023-02-24 | 950.00 | 955.00 | 930.00 | 955.00 | 645.27 | 19,388 |
| 2023-02-23 | 955.00 | 955.00 | 940.00 | 955.00 | 645.27 | 37,000 |
| 2023-02-22 | 955.00 | 955.00 | 940.00 | 955.00 | 645.27 | 38,776 |
| 2023-02-21 | 955.00 | 955.00 | 920.00 | 955.00 | 645.27 | 32,856 |
| 2023-02-20 | 955.00 | 960.00 | 930.00 | 960.00 | 648.65 | 62,308 |
| 2023-02-17 | 955.00 | 960.00 | 940.00 | 960.00 | 648.65 | 11,396 |
| 2023-02-16 | 960.00 | 960.00 | 950.00 | 960.00 | 648.65 | 23,976 |
| 2023-02-15 | 975.00 | 975.00 | 960.00 | 960.00 | 648.65 | 30,932 |
| 2023-02-14 | 985.00 | 985.00 | 970.00 | 975.00 | 658.78 | 33,892 |
| 2023-02-13 | 980.00 | 985.00 | 975.00 | 985.00 | 665.54 | 35,816 |
| 2023-02-10 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 740 |
| 2023-02-09 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 33,892 |
| 2023-02-08 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 33,892 |
| 2023-02-07 | 980.00 | 985.00 | 970.00 | 985.00 | 665.54 | 32,264 |
| 2023-02-06 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 56,980 |
| 2023-02-03 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 30,340 |
| 2023-02-02 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 32,708 |
| 2023-02-01 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 28,120 |
| 2023-01-31 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 42,920 |
| 2023-01-30 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 30,192 |
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.