Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,000.00 | 8,550.00 | 7,450.00 | 8,050.00 | 5,439.19 | 1,267,176 |
| 2025-11-05 | 8,000.00 | 8,250.00 | 7,200.00 | 8,000.00 | 5,405.41 | 2,847,076 |
| 2025-11-04 | 8,350.00 | 9,300.00 | 8,350.00 | 8,350.00 | 5,641.89 | 6,768,928 |
| 2025-11-03 | 11,550.00 | 11,700.00 | 9,800.00 | 9,800.00 | 6,621.62 | 5,184,292 |
| 2025-10-31 | 12,075.00 | 12,300.00 | 11,500.00 | 11,525.00 | 7,787.16 | 961,852 |
| 2025-10-30 | 12,375.00 | 12,475.00 | 11,750.00 | 12,075.00 | 8,158.78 | 897,176 |
| 2025-10-29 | 12,850.00 | 14,500.00 | 11,200.00 | 12,275.00 | 8,293.92 | 3,937,096 |
| 2025-10-28 | 9,125.00 | 12,850.00 | 9,125.00 | 12,850.00 | 8,682.43 | 9,667,952 |
| 2025-10-27 | 15,100.00 | 15,100.00 | 10,725.00 | 10,725.00 | 7,246.62 | 9,918,368 |
| 2025-10-24 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 8,513.51 | 496,096 |
| 2025-10-23 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 7,094.59 | 2,091,832 |
| 2025-10-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 5,912.16 | 2,596,512 |
| 2025-10-21 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4,932.43 | 4,564,616 |
| 2025-10-20 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 4,121.62 | 9,685,416 |
| 2025-10-17 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 4,121.62 | 408,924 |
| 2025-10-16 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 3,750.00 | 783,364 |
| 2025-10-15 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 3,412.16 | 90,132 |
| 2025-10-14 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 3,108.11 | 104,044 |
| 2025-10-13 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 2,831.08 | 6,956 |
| 2025-10-10 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 2,574.32 | 1,924 |
| 2025-10-09 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-10-08 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-10-07 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-10-06 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-10-03 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-10-02 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-10-01 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-09-30 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 0 |
| 2025-09-29 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,344.59 | 186,776 |
| 2025-09-26 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 1,878.38 | 0 |
| 2025-09-25 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 1,878.38 | 3,552 |
| 2025-09-24 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 1,506.76 | 4,884 |
| 2025-09-23 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,209.46 | 26,344 |
| 2025-09-22 | 1,155.00 | 1,435.00 | 1,150.00 | 1,435.00 | 969.59 | 1,391,940 |
| 2025-09-19 | 1,080.00 | 1,150.00 | 1,080.00 | 1,150.00 | 777.03 | 577,792 |
| 2025-09-18 | 1,105.00 | 1,130.00 | 1,070.00 | 1,130.00 | 763.51 | 579,272 |
| 2025-09-17 | 1,070.00 | 1,115.00 | 1,070.00 | 1,105.00 | 746.62 | 743,848 |
| 2025-09-16 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 753.38 | 692,640 |
| 2025-09-15 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 753.38 | 368,520 |
| 2025-09-12 | 1,095.00 | 1,105.00 | 1,090.00 | 1,100.00 | 743.24 | 598,512 |
| 2025-09-11 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 739.86 | 946,016 |
| 2025-09-10 | 1,105.00 | 1,115.00 | 1,100.00 | 1,110.00 | 750.00 | 449,624 |
| 2025-09-09 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 743.24 | 851,592 |
| 2025-09-08 | 995.00 | 1,030.00 | 995.00 | 1,020.00 | 689.19 | 440,004 |
| 2025-09-05 | 3,241.79 | 3,241.79 | 3,241.79 | 3,241.79 | 2,190.40 | 0 |
| 2025-09-04 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 675.68 | 949,716 |
| 2025-09-03 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 682.43 | 1,394,900 |
| 2025-09-02 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 689.19 | 845,820 |
| 2025-09-01 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 689.19 | 936,396 |
| 2025-08-29 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 945,424 |
| 2025-08-28 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 925,888 |
| 2025-08-27 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 712.84 | 948,680 |
| 2025-08-26 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 948,384 |
| 2025-08-25 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 712.84 | 795,796 |
| 2025-08-22 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 896,584 |
| 2025-08-21 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 978,428 |
| 2025-08-20 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 1,054,204 |
| 2025-08-19 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 712.84 | 874,532 |
| 2025-08-18 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 712.84 | 0 |
| 2025-08-15 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 818,292 |
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.