Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,655.00 | 1,685.00 | 1,580.00 | 1,625.00 | 1,625.00 | 783,800 |
| 2026-05-04 | 1,660.00 | 1,700.00 | 1,610.00 | 1,635.00 | 1,635.00 | 586,600 |
| 2026-05-01 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0 |
| 2026-04-30 | 1,700.00 | 1,810.00 | 1,580.00 | 1,645.00 | 1,645.00 | 1,360,700 |
| 2026-04-29 | 1,670.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,655.00 | 504,900 |
| 2026-04-28 | 1,730.00 | 1,730.00 | 1,630.00 | 1,670.00 | 1,670.00 | 739,400 |
| 2026-04-27 | 1,715.00 | 1,845.00 | 1,700.00 | 1,700.00 | 1,700.00 | 868,800 |
| 2026-04-24 | 1,850.00 | 1,850.00 | 1,700.00 | 1,705.00 | 1,705.00 | 3,283,500 |
| 2026-04-23 | 1,995.00 | 1,995.00 | 1,825.00 | 1,875.00 | 1,875.00 | 3,920,800 |
| 2026-04-22 | 2,000.00 | 2,130.00 | 1,955.00 | 1,975.00 | 1,975.00 | 3,147,300 |
| 2026-04-21 | 2,070.00 | 2,110.00 | 1,955.00 | 1,965.00 | 1,965.00 | 3,487,500 |
| 2026-04-20 | 2,480.00 | 2,700.00 | 2,070.00 | 2,070.00 | 2,070.00 | 7,618,000 |
| 2026-04-17 | 1,925.00 | 2,380.00 | 1,910.00 | 2,380.00 | 2,380.00 | 8,331,600 |
| 2026-04-16 | 1,955.00 | 1,960.00 | 1,905.00 | 1,910.00 | 1,910.00 | 1,069,300 |
| 2026-04-15 | 1,955.00 | 2,040.00 | 1,935.00 | 1,950.00 | 1,950.00 | 1,960,400 |
| 2026-04-14 | 1,945.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2,588,100 |
| 2026-04-13 | 1,960.00 | 1,995.00 | 1,935.00 | 1,945.00 | 1,945.00 | 853,000 |
| 2026-04-10 | 1,985.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,238,500 |
| 2026-04-09 | 2,040.00 | 2,050.00 | 1,970.00 | 1,980.00 | 1,980.00 | 496,600 |
| 2026-04-08 | 1,960.00 | 2,040.00 | 1,940.00 | 1,995.00 | 1,995.00 | 343,400 |
| 2026-04-07 | 1,975.00 | 2,020.00 | 1,930.00 | 1,935.00 | 1,935.00 | 146,300 |
| 2026-04-06 | 1,980.00 | 2,000.00 | 1,880.00 | 1,975.00 | 1,975.00 | 230,500 |
| 2026-04-02 | 2,000.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,960.00 | 169,900 |
| 2026-04-01 | 1,950.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 364,900 |
| 2026-03-31 | 1,990.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,950.00 | 433,300 |
| 2026-03-30 | 1,990.00 | 2,020.00 | 1,920.00 | 1,990.00 | 1,990.00 | 369,100 |
| 2026-03-27 | 2,020.00 | 2,030.00 | 1,950.00 | 1,990.00 | 1,990.00 | 310,400 |
| 2026-03-26 | 2,020.00 | 2,150.00 | 1,995.00 | 2,030.00 | 2,030.00 | 518,000 |
| 2026-03-25 | 2,010.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | 908,600 |
| 2026-03-17 | 2,120.00 | 2,240.00 | 1,970.00 | 2,060.00 | 2,060.00 | 1,210,600 |
| 2026-03-16 | 2,170.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,050.00 | 790,900 |
| 2026-03-13 | 2,270.00 | 2,270.00 | 2,080.00 | 2,200.00 | 2,200.00 | 795,500 |
| 2026-03-12 | 2,280.00 | 2,480.00 | 2,180.00 | 2,270.00 | 2,270.00 | 1,220,900 |
| 2026-03-11 | 2,390.00 | 2,470.00 | 2,250.00 | 2,250.00 | 2,250.00 | 783,900 |
| 2026-03-10 | 2,340.00 | 2,410.00 | 2,180.00 | 2,320.00 | 2,320.00 | 904,900 |
| 2026-03-09 | 2,400.00 | 2,400.00 | 2,170.00 | 2,300.00 | 2,300.00 | 885,300 |
| 2026-03-06 | 2,650.00 | 2,650.00 | 2,350.00 | 2,500.00 | 2,500.00 | 1,648,900 |
| 2026-03-05 | 2,680.00 | 2,750.00 | 2,480.00 | 2,650.00 | 2,650.00 | 1,912,600 |
| 2026-03-04 | 2,890.00 | 3,200.00 | 2,590.00 | 2,700.00 | 2,700.00 | 3,041,000 |
| 2026-03-03 | 3,000.00 | 3,100.00 | 2,860.00 | 2,910.00 | 2,910.00 | 1,170,700 |
| 2026-03-02 | 3,050.00 | 3,200.00 | 2,810.00 | 3,050.00 | 3,050.00 | 2,831,400 |
| 2026-02-27 | 3,260.00 | 3,270.00 | 3,050.00 | 3,210.00 | 3,210.00 | 1,476,200 |
| 2026-02-26 | 3,520.00 | 3,520.00 | 3,030.00 | 3,260.00 | 3,260.00 | 2,400,400 |
| 2026-02-25 | 3,030.00 | 3,290.00 | 3,000.00 | 3,240.00 | 3,240.00 | 1,813,400 |
| 2026-02-24 | 3,430.00 | 3,480.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,496,900 |
| 2026-02-23 | 3,550.00 | 3,630.00 | 3,360.00 | 3,430.00 | 3,430.00 | 2,679,100 |
| 2026-02-20 | 3,630.00 | 3,750.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,179,700 |
| 2026-02-19 | 3,670.00 | 4,560.00 | 3,500.00 | 3,620.00 | 3,620.00 | 4,950,700 |
| 2026-02-18 | 3,760.00 | 3,850.00 | 3,610.00 | 3,650.00 | 3,650.00 | 1,589,800 |
| 2026-02-13 | 3,700.00 | 3,780.00 | 3,590.00 | 3,780.00 | 3,780.00 | 1,997,900 |
| 2026-02-12 | 3,820.00 | 3,830.00 | 3,630.00 | 3,750.00 | 3,750.00 | 1,751,400 |
| 2026-02-11 | 3,750.00 | 3,860.00 | 3,660.00 | 3,790.00 | 3,790.00 | 1,431,300 |
| 2026-02-10 | 3,740.00 | 3,940.00 | 3,600.00 | 3,750.00 | 3,750.00 | 1,097,600 |
| 2026-02-09 | 4,000.00 | 4,000.00 | 3,600.00 | 3,750.00 | 3,750.00 | 1,778,500 |
| 2026-02-06 | 3,900.00 | 4,000.00 | 3,650.00 | 4,000.00 | 4,000.00 | 693,800 |
| 2026-02-05 | 4,290.00 | 4,700.00 | 3,850.00 | 4,000.00 | 4,000.00 | 2,115,300 |
| 2026-02-04 | 4,790.00 | 4,790.00 | 4,180.00 | 4,290.00 | 4,290.00 | 737,500 |
| 2026-02-03 | 4,200.00 | 5,000.00 | 3,690.00 | 4,700.00 | 4,700.00 | 3,256,700 |
| 2026-02-02 | 5,350.00 | 5,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | 843,600 |
| 2026-01-30 | 5,075.00 | 5,250.00 | 4,950.00 | 5,025.00 | 5,025.00 | 907,900 |
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.