Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,950.00 | 6,025.00 | 5,075.00 | 5,075.00 | 5,075.00 | 2,391,100 |
| 2026-01-28 | 4,960.00 | 5,950.00 | 4,960.00 | 5,950.00 | 5,950.00 | 1,570,200 |
| 2026-01-27 | 5,900.00 | 6,000.00 | 5,450.00 | 5,825.00 | 5,825.00 | 2,686,100 |
| 2026-01-26 | 6,500.00 | 6,500.00 | 5,675.00 | 5,950.00 | 5,950.00 | 819,000 |
| 2026-01-23 | 6,125.00 | 6,400.00 | 5,750.00 | 6,300.00 | 6,300.00 | 571,600 |
| 2026-01-22 | 6,800.00 | 6,800.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1,444,100 |
| 2026-01-21 | 7,675.00 | 7,675.00 | 6,575.00 | 6,800.00 | 6,800.00 | 2,558,500 |
| 2026-01-20 | 7,250.00 | 7,850.00 | 7,025.00 | 7,725.00 | 7,725.00 | 3,290,500 |
| 2026-01-19 | 6,858.11 | 7,010.14 | 6,486.49 | 6,554.05 | 6,554.05 | 1,727,456 |
| 2026-01-16 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 6,790.54 | 0 |
| 2026-01-15 | 10,125.00 | 10,350.00 | 9,975.00 | 10,050.00 | 6,790.54 | 1,201,908 |
| 2026-01-14 | 10,000.00 | 10,300.00 | 9,700.00 | 10,100.00 | 6,824.32 | 1,091,796 |
| 2026-01-13 | 9,250.00 | 10,400.00 | 8,925.00 | 10,400.00 | 7,027.03 | 971,768 |
| 2026-01-12 | 10,500.00 | 10,500.00 | 8,800.00 | 9,250.00 | 6,250.00 | 1,667,664 |
| 2026-01-09 | 9,800.00 | 9,900.00 | 9,275.00 | 9,875.00 | 6,672.30 | 1,787,544 |
| 2026-01-08 | 8,700.00 | 9,800.00 | 8,700.00 | 9,425.00 | 6,368.24 | 1,820,252 |
| 2026-01-07 | 8,875.00 | 8,900.00 | 8,575.00 | 8,725.00 | 5,895.27 | 613,164 |
| 2026-01-06 | 8,975.00 | 8,975.00 | 8,700.00 | 8,875.00 | 5,996.62 | 421,504 |
| 2026-01-05 | 9,000.00 | 9,100.00 | 8,700.00 | 8,975.00 | 6,064.19 | 456,728 |
| 2026-01-02 | 9,000.00 | 9,000.00 | 8,825.00 | 8,900.00 | 6,013.51 | 332,408 |
| 2026-01-01 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 6,097.97 | 0 |
| 2025-12-31 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 6,097.97 | 0 |
| 2025-12-30 | 9,000.00 | 9,175.00 | 8,725.00 | 9,025.00 | 6,097.97 | 681,836 |
| 2025-12-29 | 8,900.00 | 9,225.00 | 8,675.00 | 8,975.00 | 6,064.19 | 486,032 |
| 2025-12-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,013.51 | 0 |
| 2025-12-25 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,013.51 | 0 |
| 2025-12-24 | 8,525.00 | 9,125.00 | 8,300.00 | 8,900.00 | 6,013.51 | 576,016 |
| 2025-12-23 | 8,850.00 | 8,875.00 | 8,300.00 | 8,525.00 | 5,760.14 | 521,552 |
| 2025-12-22 | 9,125.00 | 9,450.00 | 8,800.00 | 8,900.00 | 6,013.51 | 895,548 |
| 2025-12-19 | 9,150.00 | 9,225.00 | 8,975.00 | 9,125.00 | 6,165.54 | 374,440 |
| 2025-12-18 | 9,250.00 | 9,375.00 | 9,150.00 | 9,150.00 | 6,182.43 | 273,208 |
| 2025-12-17 | 9,325.00 | 9,350.00 | 9,125.00 | 9,250.00 | 6,250.00 | 329,152 |
| 2025-12-16 | 9,300.00 | 9,475.00 | 9,200.00 | 9,275.00 | 6,266.89 | 270,988 |
| 2025-12-15 | 9,700.00 | 9,775.00 | 9,225.00 | 9,300.00 | 6,283.78 | 429,496 |
| 2025-12-12 | 9,075.00 | 10,000.00 | 9,075.00 | 9,550.00 | 6,452.70 | 678,728 |
| 2025-12-11 | 9,650.00 | 9,800.00 | 9,050.00 | 9,075.00 | 6,131.76 | 1,021,940 |
| 2025-12-10 | 9,750.00 | 9,850.00 | 9,200.00 | 9,600.00 | 6,486.49 | 628,112 |
| 2025-12-09 | 9,975.00 | 9,975.00 | 9,600.00 | 9,725.00 | 6,570.95 | 705,368 |
| 2025-12-08 | 9,800.00 | 10,300.00 | 9,800.00 | 9,975.00 | 6,739.86 | 621,304 |
| 2025-12-05 | 9,950.00 | 10,200.00 | 9,700.00 | 9,800.00 | 6,621.62 | 477,448 |
| 2025-12-04 | 10,200.00 | 10,200.00 | 9,700.00 | 9,950.00 | 6,722.97 | 727,568 |
| 2025-12-03 | 10,375.00 | 10,375.00 | 10,000.00 | 10,175.00 | 6,875.00 | 505,568 |
| 2025-12-02 | 9,450.00 | 10,700.00 | 9,025.00 | 10,225.00 | 6,908.78 | 2,091,980 |
| 2025-12-01 | 11,800.00 | 11,800.00 | 10,100.00 | 10,100.00 | 6,824.32 | 4,233,096 |
| 2025-11-28 | 12,075.00 | 12,075.00 | 11,750.00 | 11,875.00 | 8,023.65 | 630,776 |
| 2025-11-27 | 12,225.00 | 12,625.00 | 11,400.00 | 12,075.00 | 8,158.78 | 2,661,780 |
| 2025-11-26 | 12,425.00 | 12,700.00 | 11,800.00 | 12,225.00 | 8,260.13 | 1,250,600 |
| 2025-11-25 | 13,700.00 | 13,700.00 | 11,900.00 | 12,825.00 | 8,665.54 | 6,445,992 |
| 2025-11-24 | 11,625.00 | 14,000.00 | 11,225.00 | 14,000.00 | 9,459.46 | 4,367,628 |
| 2025-11-21 | 11,175.00 | 12,050.00 | 11,175.00 | 11,675.00 | 7,888.51 | 1,685,720 |
| 2025-11-20 | 12,075.00 | 12,075.00 | 10,850.00 | 11,125.00 | 7,516.89 | 1,917,488 |
| 2025-11-19 | 12,650.00 | 13,525.00 | 11,625.00 | 12,125.00 | 8,192.57 | 4,284,008 |
| 2025-11-18 | 11,800.00 | 12,650.00 | 10,825.00 | 12,175.00 | 8,226.35 | 9,723,304 |
| 2025-11-17 | 9,950.00 | 10,550.00 | 9,500.00 | 10,550.00 | 7,128.38 | 4,491,208 |
| 2025-11-14 | 9,125.00 | 9,125.00 | 8,525.00 | 8,800.00 | 5,945.95 | 762,052 |
| 2025-11-13 | 9,375.00 | 9,450.00 | 8,925.00 | 9,000.00 | 6,081.08 | 1,386,020 |
| 2025-11-12 | 9,600.00 | 9,725.00 | 9,000.00 | 9,375.00 | 6,334.46 | 1,536,092 |
| 2025-11-11 | 9,900.00 | 10,000.00 | 8,900.00 | 10,000.00 | 6,756.76 | 2,074,516 |
| 2025-11-10 | 10,250.00 | 10,250.00 | 8,775.00 | 9,900.00 | 6,689.19 | 2,863,652 |
| 2025-11-07 | 8,050.00 | 8,550.00 | 7,900.00 | 8,550.00 | 5,777.03 | 1,428,644 |
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.