Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 985.00 | 985.00 | 970.00 | 985.00 | 665.54 | 25,160 |
| 2023-01-26 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 322,196 |
| 2023-01-25 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 268,768 |
| 2023-01-24 | 980.00 | 985.00 | 970.00 | 985.00 | 665.54 | 55,944 |
| 2023-01-20 | 980.00 | 980.00 | 970.00 | 980.00 | 662.16 | 19,832 |
| 2023-01-19 | 975.00 | 980.00 | 965.00 | 980.00 | 662.16 | 59,496 |
| 2023-01-18 | 975.00 | 975.00 | 960.00 | 975.00 | 658.78 | 27,380 |
| 2023-01-17 | 970.00 | 975.00 | 965.00 | 975.00 | 658.78 | 75,480 |
| 2023-01-16 | 965.00 | 970.00 | 950.00 | 970.00 | 655.41 | 64,972 |
| 2023-01-13 | 965.00 | 965.00 | 920.00 | 965.00 | 652.03 | 10,064 |
| 2023-01-12 | 905.00 | 955.00 | 900.00 | 955.00 | 645.27 | 15,096 |
| 2023-01-11 | 960.00 | 960.00 | 915.00 | 950.00 | 641.89 | 15,244 |
| 2023-01-10 | 960.00 | 960.00 | 915.00 | 955.00 | 645.27 | 12,728 |
| 2023-01-09 | 980.00 | 990.00 | 935.00 | 960.00 | 648.65 | 9,028 |
| 2023-01-06 | 1,005.00 | 1,005.00 | 935.00 | 975.00 | 658.78 | 34,484 |
| 2023-01-05 | 1,025.00 | 1,025.00 | 970.00 | 1,005.00 | 679.05 | 8,436 |
| 2023-01-04 | 1,060.00 | 1,065.00 | 1,000.00 | 1,025.00 | 692.57 | 24,568 |
| 2023-01-03 | 1,095.00 | 1,095.00 | 1,035.00 | 1,065.00 | 719.59 | 19,980 |
| 2023-01-02 | 1,100.00 | 1,100.00 | 1,025.00 | 1,100.00 | 743.24 | 132,608 |
| 2022-12-30 | 990.00 | 1,100.00 | 985.00 | 1,100.00 | 743.24 | 368,964 |
| 2022-12-29 | 1,010.00 | 1,015.00 | 985.00 | 1,010.00 | 682.43 | 535,760 |
| 2022-12-28 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 682.43 | 200,096 |
| 2022-12-27 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 682.43 | 125,800 |
| 2022-12-26 | 1,010.00 | 1,010.00 | 980.00 | 1,010.00 | 682.43 | 62,900 |
| 2022-12-23 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 682.43 | 149,184 |
| 2022-12-22 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 682.43 | 12,136 |
| 2022-12-21 | 1,010.00 | 1,010.00 | 985.00 | 1,010.00 | 682.43 | 69,412 |
| 2022-12-20 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 682.43 | 136,900 |
| 2022-12-19 | 970.00 | 1,010.00 | 970.00 | 1,010.00 | 682.43 | 104,932 |
| 2022-12-16 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 685.81 | 148 |
| 2022-12-15 | 1,005.00 | 1,020.00 | 980.00 | 1,020.00 | 689.19 | 145,188 |
| 2022-12-14 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 682.43 | 141,784 |
| 2022-12-13 | 1,080.00 | 1,080.00 | 1,010.00 | 1,010.00 | 682.43 | 524,364 |
| 2022-12-12 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 729.73 | 349,576 |
| 2022-12-09 | 1,050.00 | 1,100.00 | 980.00 | 1,100.00 | 743.24 | 634,180 |
| 2022-12-08 | 1,020.00 | 1,050.00 | 970.00 | 1,050.00 | 709.46 | 231,916 |
| 2022-12-07 | 965.00 | 1,020.00 | 950.00 | 1,020.00 | 689.19 | 114,700 |
| 2022-12-06 | 1,005.00 | 1,020.00 | 950.00 | 960.00 | 648.65 | 134,236 |
| 2022-12-05 | 1,010.00 | 1,010.00 | 945.00 | 1,005.00 | 679.05 | 207,940 |
| 2022-12-02 | 910.00 | 1,000.00 | 910.00 | 1,000.00 | 675.68 | 831,168 |
| 2022-12-01 | 940.00 | 945.00 | 875.00 | 910.00 | 614.86 | 1,068,116 |
| 2022-11-30 | 1,020.00 | 1,025.00 | 930.00 | 940.00 | 635.14 | 399,156 |
| 2022-11-29 | 935.00 | 1,145.00 | 890.00 | 1,000.00 | 675.68 | 6,907,752 |
| 2022-11-28 | 920.00 | 925.00 | 920.00 | 920.00 | 621.62 | 38,776 |
| 2022-11-25 | 925.00 | 925.00 | 920.00 | 925.00 | 625.00 | 30,488 |
| 2022-11-24 | 920.00 | 925.00 | 920.00 | 925.00 | 625.00 | 13,468 |
| 2022-11-23 | 920.00 | 925.00 | 920.00 | 925.00 | 625.00 | 58,608 |
| 2022-11-22 | 925.00 | 930.00 | 920.00 | 925.00 | 625.00 | 319,384 |
| 2022-11-21 | 930.00 | 930.00 | 925.00 | 930.00 | 628.38 | 71,188 |
| 2022-11-18 | 920.00 | 935.00 | 915.00 | 930.00 | 628.38 | 1,325,488 |
| 2022-11-17 | 920.00 | 920.00 | 860.00 | 920.00 | 621.62 | 2,124,688 |
| 2022-11-16 | 920.00 | 920.00 | 915.00 | 920.00 | 621.62 | 189,292 |
| 2022-11-15 | 920.00 | 920.00 | 915.00 | 920.00 | 621.62 | 100,048 |
| 2022-11-14 | 925.00 | 925.00 | 915.00 | 920.00 | 621.62 | 217,412 |
| 2022-11-11 | 925.00 | 925.00 | 920.00 | 925.00 | 625.00 | 111,444 |
| 2022-11-10 | 940.00 | 945.00 | 915.00 | 925.00 | 625.00 | 1,685,868 |
| 2022-11-09 | 1,010.00 | 1,010.00 | 945.00 | 945.00 | 638.51 | 4,198,612 |
| 2022-11-08 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 685.81 | 417,508 |
| 2022-11-07 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 689.19 | 228,808 |
| 2022-11-04 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 692.57 | 1,541,864 |
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.