Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,030.00 | 1,090.00 | 975.00 | 995.00 | 995.00 | 1,940,600 |
| 2026-07-27 | 1,030.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,025.00 | 435,500 |
| 2026-07-24 | 1,040.00 | 1,050.00 | 980.00 | 1,030.00 | 1,030.00 | 926,600 |
| 2026-07-23 | 1,055.00 | 1,100.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1,932,000 |
| 2026-07-22 | 1,075.00 | 1,140.00 | 1,035.00 | 1,055.00 | 1,055.00 | 2,056,000 |
| 2026-07-21 | 1,140.00 | 1,175.00 | 1,050.00 | 1,070.00 | 1,070.00 | 3,592,100 |
| 2026-07-20 | 1,000.00 | 1,200.00 | 965.00 | 1,140.00 | 1,140.00 | 15,028,700 |
| 2026-07-17 | 995.00 | 1,000.00 | 915.00 | 960.00 | 960.00 | 705,100 |
| 2026-07-16 | 915.00 | 1,030.00 | 885.00 | 960.00 | 960.00 | 960,600 |
| 2026-07-15 | 830.00 | 965.00 | 830.00 | 915.00 | 915.00 | 1,078,100 |
| 2026-07-14 | 880.00 | 995.00 | 880.00 | 945.00 | 945.00 | 1,039,000 |
| 2026-07-13 | 875.00 | 935.00 | 870.00 | 895.00 | 895.00 | 363,600 |
| 2026-07-10 | 890.00 | 905.00 | 870.00 | 895.00 | 895.00 | 175,200 |
| 2026-07-09 | 895.00 | 900.00 | 865.00 | 885.00 | 885.00 | 382,200 |
| 2026-07-08 | 900.00 | 900.00 | 875.00 | 880.00 | 880.00 | 230,600 |
| 2026-07-07 | 885.00 | 905.00 | 865.00 | 895.00 | 895.00 | 445,000 |
| 2026-07-06 | 905.00 | 925.00 | 865.00 | 885.00 | 885.00 | 478,400 |
| 2026-07-03 | 895.00 | 940.00 | 850.00 | 880.00 | 880.00 | 1,112,000 |
| 2026-07-02 | 840.00 | 1,040.00 | 840.00 | 895.00 | 895.00 | 2,637,600 |
| 2026-07-01 | 890.00 | 910.00 | 820.00 | 835.00 | 835.00 | 827,500 |
| 2026-06-30 | 1,000.00 | 1,000.00 | 840.00 | 860.00 | 860.00 | 589,000 |
| 2026-06-29 | 960.00 | 965.00 | 925.00 | 935.00 | 935.00 | 244,300 |
| 2026-06-26 | 1,025.00 | 1,025.00 | 900.00 | 970.00 | 970.00 | 204,400 |
| 2026-06-25 | 1,060.00 | 1,070.00 | 975.00 | 995.00 | 995.00 | 550,400 |
| 2026-06-24 | 1,025.00 | 1,045.00 | 900.00 | 960.00 | 960.00 | 345,600 |
| 2026-06-23 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 182,900 |
| 2026-06-22 | 1,100.00 | 1,145.00 | 1,015.00 | 1,025.00 | 1,025.00 | 857,100 |
| 2026-06-19 | 1,170.00 | 1,200.00 | 1,030.00 | 1,055.00 | 1,055.00 | 1,041,200 |
| 2026-06-18 | 1,115.00 | 1,225.00 | 1,065.00 | 1,170.00 | 1,170.00 | 1,148,600 |
| 2026-06-17 | 1,175.00 | 1,190.00 | 1,095.00 | 1,095.00 | 1,095.00 | 905,600 |
| 2026-06-16 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-06-15 | 1,255.00 | 1,260.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2,196,400 |
| 2026-06-12 | 1,600.00 | 1,620.00 | 1,125.00 | 1,190.00 | 1,190.00 | 6,731,600 |
| 2026-06-11 | 1,300.00 | 1,300.00 | 1,150.00 | 1,300.00 | 1,300.00 | 1,215,400 |
| 2026-06-10 | 835.00 | 1,040.00 | 835.00 | 1,040.00 | 1,040.00 | 1,550,100 |
| 2026-06-09 | 765.00 | 915.00 | 765.00 | 835.00 | 835.00 | 1,268,300 |
| 2026-06-08 | 810.00 | 830.00 | 710.00 | 790.00 | 790.00 | 325,900 |
| 2026-06-05 | 885.00 | 990.00 | 800.00 | 810.00 | 810.00 | 733,600 |
| 2026-06-04 | 990.00 | 990.00 | 850.00 | 850.00 | 850.00 | 1,146,900 |
| 2026-06-03 | 1,050.00 | 1,075.00 | 895.00 | 995.00 | 995.00 | 2,970,500 |
| 2026-06-02 | 1,140.00 | 1,165.00 | 1,025.00 | 1,050.00 | 1,050.00 | 353,600 |
| 2026-06-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2026-05-29 | 1,195.00 | 1,210.00 | 1,080.00 | 1,125.00 | 1,125.00 | 754,000 |
| 2026-05-28 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-05-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-05-26 | 1,380.00 | 1,485.00 | 1,195.00 | 1,195.00 | 1,195.00 | 913,600 |
| 2026-05-25 | 1,340.00 | 1,515.00 | 1,285.00 | 1,405.00 | 1,405.00 | 607,500 |
| 2026-05-22 | 1,430.00 | 1,430.00 | 1,300.00 | 1,340.00 | 1,340.00 | 285,000 |
| 2026-05-21 | 1,500.00 | 1,540.00 | 1,330.00 | 1,430.00 | 1,430.00 | 363,800 |
| 2026-05-20 | 1,500.00 | 1,575.00 | 1,435.00 | 1,500.00 | 1,500.00 | 408,600 |
| 2026-05-19 | 1,435.00 | 1,510.00 | 1,300.00 | 1,500.00 | 1,500.00 | 836,500 |
| 2026-05-18 | 1,500.00 | 1,575.00 | 1,355.00 | 1,435.00 | 1,435.00 | 882,800 |
| 2026-05-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-05-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-05-13 | 1,510.00 | 1,580.00 | 1,495.00 | 1,500.00 | 1,500.00 | 875,100 |
| 2026-05-12 | 1,510.00 | 1,590.00 | 1,500.00 | 1,510.00 | 1,510.00 | 396,500 |
| 2026-05-11 | 1,585.00 | 1,600.00 | 1,455.00 | 1,510.00 | 1,510.00 | 1,054,500 |
| 2026-05-08 | 1,660.00 | 1,660.00 | 1,585.00 | 1,595.00 | 1,595.00 | 515,900 |
| 2026-05-07 | 1,695.00 | 1,695.00 | 1,635.00 | 1,655.00 | 1,655.00 | 366,200 |
| 2026-05-06 | 1,625.00 | 1,775.00 | 1,615.00 | 1,670.00 | 1,670.00 | 582,500 |
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.