Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 860.00 | 880.00 | 850.00 | 860.00 | 581.08 | 2,433,712 |
| 2022-08-09 | 875.00 | 880.00 | 860.00 | 860.00 | 581.08 | 2,061,048 |
| 2022-08-08 | 860.00 | 880.00 | 860.00 | 875.00 | 591.22 | 1,958,336 |
| 2022-08-05 | 830.00 | 860.00 | 820.00 | 860.00 | 581.08 | 3,009,136 |
| 2022-08-04 | 805.00 | 830.00 | 805.00 | 830.00 | 560.81 | 1,963,072 |
| 2022-08-03 | 795.00 | 810.00 | 770.00 | 805.00 | 543.92 | 2,075,552 |
| 2022-08-02 | 795.00 | 795.00 | 750.00 | 795.00 | 537.16 | 1,987,048 |
| 2022-08-01 | 795.00 | 795.00 | 765.00 | 795.00 | 537.16 | 1,772,744 |
| 2022-07-29 | 820.00 | 820.00 | 770.00 | 795.00 | 537.16 | 1,970,472 |
| 2022-07-28 | 790.00 | 825.00 | 785.00 | 820.00 | 554.05 | 2,788,764 |
| 2022-07-27 | 775.00 | 790.00 | 770.00 | 785.00 | 530.41 | 2,094,200 |
| 2022-07-26 | 765.00 | 785.00 | 745.00 | 785.00 | 530.41 | 2,702,480 |
| 2022-07-25 | 795.00 | 795.00 | 765.00 | 765.00 | 516.89 | 2,751,616 |
| 2022-07-22 | 795.00 | 800.00 | 775.00 | 795.00 | 537.16 | 2,110,480 |
| 2022-07-21 | 800.00 | 810.00 | 785.00 | 795.00 | 537.16 | 1,784,880 |
| 2022-07-20 | 750.00 | 800.00 | 735.00 | 800.00 | 540.54 | 4,436,448 |
| 2022-07-19 | 750.00 | 750.00 | 720.00 | 750.00 | 506.76 | 2,377,028 |
| 2022-07-18 | 765.00 | 765.00 | 720.00 | 750.00 | 506.76 | 2,425,572 |
| 2022-07-15 | 765.00 | 765.00 | 740.00 | 765.00 | 516.89 | 2,284,972 |
| 2022-07-14 | 765.00 | 765.00 | 745.00 | 765.00 | 516.89 | 1,951,824 |
| 2022-07-13 | 780.00 | 780.00 | 750.00 | 765.00 | 516.89 | 2,322,564 |
| 2022-07-12 | 765.00 | 770.00 | 750.00 | 770.00 | 520.27 | 1,409,552 |
| 2022-07-11 | 780.00 | 780.00 | 740.00 | 765.00 | 516.89 | 2,865,576 |
| 2022-07-08 | 805.00 | 815.00 | 760.00 | 780.00 | 527.03 | 3,808,188 |
| 2022-07-07 | 705.00 | 845.00 | 695.00 | 805.00 | 543.92 | 10,503,708 |
| 2022-07-06 | 700.00 | 710.00 | 685.00 | 705.00 | 476.35 | 3,902,020 |
| 2022-07-05 | 675.00 | 700.00 | 650.00 | 700.00 | 472.97 | 5,993,852 |
| 2022-07-04 | 690.00 | 710.00 | 650.00 | 670.00 | 452.70 | 4,133,344 |
| 2022-07-01 | 690.00 | 695.00 | 665.00 | 690.00 | 466.22 | 3,185,996 |
| 2022-06-30 | 680.00 | 695.00 | 665.00 | 690.00 | 466.22 | 3,805,968 |
| 2022-06-29 | 615.00 | 690.00 | 615.00 | 680.00 | 459.46 | 6,902,720 |
| 2022-06-28 | 640.00 | 640.00 | 600.00 | 620.00 | 418.92 | 2,823,692 |
| 2022-06-27 | 665.00 | 665.00 | 635.00 | 640.00 | 432.43 | 4,093,236 |
| 2022-06-24 | 710.00 | 710.00 | 660.00 | 665.00 | 449.32 | 4,010,504 |
| 2022-06-23 | 670.00 | 705.00 | 670.00 | 705.00 | 476.35 | 5,213,596 |
| 2022-06-22 | 680.00 | 680.00 | 665.00 | 670.00 | 452.70 | 4,525,100 |
| 2022-06-21 | 680.00 | 685.00 | 655.00 | 680.00 | 459.46 | 4,435,708 |
| 2022-06-20 | 645.00 | 680.00 | 635.00 | 680.00 | 459.46 | 5,841,264 |
| 2022-06-17 | 650.00 | 655.00 | 630.00 | 645.00 | 435.81 | 3,960,924 |
| 2022-06-16 | 650.00 | 660.00 | 635.00 | 650.00 | 439.19 | 3,634,584 |
| 2022-06-15 | 650.00 | 685.00 | 600.00 | 650.00 | 439.19 | 7,327,332 |
| 2022-06-14 | 590.00 | 645.00 | 590.00 | 645.00 | 435.81 | 5,379,208 |
| 2022-06-13 | 600.00 | 600.00 | 580.00 | 590.00 | 398.65 | 3,719,684 |
| 2022-06-10 | 605.00 | 605.00 | 575.00 | 600.00 | 405.41 | 3,197,984 |
| 2022-06-09 | 610.00 | 620.00 | 595.00 | 605.00 | 408.78 | 4,366,148 |
| 2022-06-08 | 585.00 | 610.00 | 575.00 | 600.00 | 405.41 | 5,393,268 |
| 2022-06-07 | 570.00 | 585.00 | 565.00 | 580.00 | 391.89 | 4,486,028 |
| 2022-06-06 | 605.00 | 615.00 | 565.00 | 570.00 | 385.14 | 4,914,932 |
| 2022-06-03 | 610.00 | 625.00 | 595.00 | 605.00 | 408.78 | 5,950,488 |
| 2022-06-02 | 600.00 | 620.00 | 595.00 | 610.00 | 412.16 | 6,211,116 |
| 2022-05-31 | 580.00 | 600.00 | 565.00 | 595.00 | 402.03 | 7,032,368 |
| 2022-05-30 | 570.00 | 590.00 | 550.00 | 580.00 | 391.89 | 6,468,340 |
| 2022-05-27 | 540.00 | 570.00 | 515.00 | 570.00 | 385.14 | 7,298,916 |
| 2022-05-25 | 494.00 | 535.00 | 488.00 | 535.00 | 361.49 | 6,851,512 |
| 2022-05-24 | 476.00 | 494.00 | 472.00 | 494.00 | 333.78 | 6,559,508 |
| 2022-05-23 | 490.00 | 490.00 | 470.00 | 476.00 | 321.62 | 5,074,920 |
| 2022-05-20 | 492.00 | 498.00 | 488.00 | 488.00 | 329.73 | 6,580,968 |
| 2022-05-19 | 496.00 | 496.00 | 484.00 | 490.00 | 331.08 | 5,988,228 |
| 2022-05-18 | 482.00 | 496.00 | 472.00 | 496.00 | 335.14 | 6,667,400 |
| 2022-05-17 | 466.00 | 482.00 | 466.00 | 482.00 | 325.68 | 5,641,316 |
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.