Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,000.00 | 1,035.00 | 1,000.00 | 1,025.00 | 692.57 | 12,097,668 |
| 2022-11-02 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 675.68 | 4,135,860 |
| 2022-11-01 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 682.43 | 4,841,820 |
| 2022-10-31 | 1,000.00 | 1,025.00 | 985.00 | 1,015.00 | 685.81 | 7,852,732 |
| 2022-10-28 | 1,095.00 | 1,095.00 | 1,010.00 | 1,010.00 | 682.43 | 8,844,924 |
| 2022-10-27 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 733.11 | 1,684,536 |
| 2022-10-26 | 1,085.00 | 1,110.00 | 1,080.00 | 1,085.00 | 733.11 | 8,158,204 |
| 2022-10-25 | 1,015.00 | 1,100.00 | 1,010.00 | 1,090.00 | 736.49 | 25,894,080 |
| 2022-10-24 | 985.00 | 1,020.00 | 985.00 | 1,010.00 | 682.43 | 12,073,100 |
| 2022-10-21 | 985.00 | 995.00 | 985.00 | 985.00 | 665.54 | 7,355,304 |
| 2022-10-20 | 970.00 | 1,035.00 | 965.00 | 985.00 | 665.54 | 26,813,456 |
| 2022-10-19 | 975.00 | 975.00 | 930.00 | 970.00 | 655.41 | 13,955,956 |
| 2022-10-18 | 940.00 | 980.00 | 940.00 | 965.00 | 652.03 | 11,698,660 |
| 2022-10-17 | 920.00 | 935.00 | 910.00 | 935.00 | 631.76 | 1,819,808 |
| 2022-10-14 | 890.00 | 920.00 | 885.00 | 920.00 | 621.62 | 2,634,400 |
| 2022-10-13 | 875.00 | 890.00 | 870.00 | 890.00 | 601.35 | 1,686,608 |
| 2022-10-12 | 875.00 | 880.00 | 875.00 | 875.00 | 591.22 | 1,372,848 |
| 2022-10-11 | 870.00 | 875.00 | 865.00 | 875.00 | 591.22 | 1,536,092 |
| 2022-10-10 | 870.00 | 870.00 | 860.00 | 870.00 | 587.84 | 1,372,848 |
| 2022-10-07 | 875.00 | 875.00 | 865.00 | 870.00 | 587.84 | 1,020,904 |
| 2022-10-06 | 870.00 | 875.00 | 870.00 | 875.00 | 591.22 | 1,372,108 |
| 2022-10-05 | 865.00 | 870.00 | 860.00 | 870.00 | 587.84 | 1,691,640 |
| 2022-10-04 | 860.00 | 865.00 | 855.00 | 865.00 | 584.46 | 1,538,016 |
| 2022-10-03 | 865.00 | 865.00 | 855.00 | 860.00 | 581.08 | 1,618,972 |
| 2022-09-30 | 870.00 | 870.00 | 860.00 | 865.00 | 584.46 | 1,285,676 |
| 2022-09-29 | 870.00 | 875.00 | 865.00 | 870.00 | 587.84 | 1,411,624 |
| 2022-09-28 | 870.00 | 870.00 | 865.00 | 870.00 | 587.84 | 1,329,928 |
| 2022-09-27 | 865.00 | 870.00 | 860.00 | 870.00 | 587.84 | 1,471,120 |
| 2022-09-26 | 855.00 | 865.00 | 855.00 | 865.00 | 584.46 | 1,730,712 |
| 2022-09-23 | 855.00 | 855.00 | 845.00 | 855.00 | 577.70 | 1,388,092 |
| 2022-09-22 | 845.00 | 855.00 | 840.00 | 855.00 | 577.70 | 1,678,024 |
| 2022-09-21 | 845.00 | 845.00 | 840.00 | 845.00 | 570.95 | 1,544,824 |
| 2022-09-20 | 845.00 | 845.00 | 840.00 | 845.00 | 570.95 | 1,345,172 |
| 2022-09-19 | 845.00 | 850.00 | 840.00 | 845.00 | 570.95 | 1,267,768 |
| 2022-09-16 | 845.00 | 850.00 | 845.00 | 845.00 | 570.95 | 1,683,204 |
| 2022-09-15 | 835.00 | 845.00 | 835.00 | 845.00 | 570.95 | 1,564,508 |
| 2022-09-14 | 830.00 | 840.00 | 820.00 | 840.00 | 567.57 | 2,272,096 |
| 2022-09-13 | 820.00 | 830.00 | 815.00 | 830.00 | 560.81 | 1,888,036 |
| 2022-09-12 | 795.00 | 820.00 | 790.00 | 820.00 | 554.05 | 3,006,028 |
| 2022-09-09 | 790.00 | 795.00 | 785.00 | 795.00 | 537.16 | 1,966,180 |
| 2022-09-08 | 765.00 | 790.00 | 765.00 | 790.00 | 533.78 | 2,879,488 |
| 2022-09-07 | 730.00 | 765.00 | 730.00 | 765.00 | 516.89 | 3,750,764 |
| 2022-09-06 | 705.00 | 730.00 | 690.00 | 730.00 | 493.24 | 3,241,792 |
| 2022-09-05 | 710.00 | 710.00 | 700.00 | 710.00 | 479.73 | 1,502,052 |
| 2022-09-02 | 710.00 | 710.00 | 700.00 | 710.00 | 479.73 | 1,796,276 |
| 2022-09-01 | 710.00 | 710.00 | 695.00 | 710.00 | 479.73 | 1,590,112 |
| 2022-08-31 | 685.00 | 710.00 | 655.00 | 710.00 | 479.73 | 2,698,632 |
| 2022-08-30 | 740.00 | 740.00 | 700.00 | 700.00 | 472.97 | 586,376 |
| 2022-08-29 | 800.00 | 800.00 | 750.00 | 750.00 | 506.76 | 1,494,208 |
| 2022-08-26 | 840.00 | 840.00 | 800.00 | 805.00 | 543.92 | 1,604,912 |
| 2022-08-25 | 850.00 | 850.00 | 835.00 | 840.00 | 567.57 | 1,403,336 |
| 2022-08-24 | 835.00 | 845.00 | 815.00 | 845.00 | 570.95 | 2,489,804 |
| 2022-08-23 | 830.00 | 835.00 | 825.00 | 835.00 | 564.19 | 1,259,776 |
| 2022-08-22 | 830.00 | 835.00 | 820.00 | 830.00 | 560.81 | 1,559,476 |
| 2022-08-19 | 835.00 | 835.00 | 800.00 | 830.00 | 560.81 | 1,998,888 |
| 2022-08-18 | 850.00 | 850.00 | 820.00 | 835.00 | 564.19 | 1,749,064 |
| 2022-08-16 | 845.00 | 850.00 | 840.00 | 850.00 | 574.32 | 1,417,396 |
| 2022-08-15 | 850.00 | 850.00 | 845.00 | 850.00 | 574.32 | 1,652,124 |
| 2022-08-12 | 850.00 | 850.00 | 840.00 | 850.00 | 574.32 | 1,557,404 |
| 2022-08-11 | 860.00 | 860.00 | 845.00 | 850.00 | 574.32 | 1,778,072 |
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.