Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 943,204 |
| 2025-08-13 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 712.84 | 555,592 |
| 2025-08-12 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 712.84 | 737,040 |
| 2025-08-11 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 712.84 | 343,360 |
| 2025-08-08 | 1,040.00 | 1,055.00 | 1,040.00 | 1,055.00 | 712.84 | 981,092 |
| 2025-08-07 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 702.70 | 96,200 |
| 2025-08-06 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 702.70 | 103,452 |
| 2025-08-05 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 770,488 |
| 2025-08-04 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 709.46 | 926,332 |
| 2025-08-01 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 933,880 |
| 2025-07-31 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 773,152 |
| 2025-07-30 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 695,156 |
| 2025-07-29 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 988,048 |
| 2025-07-28 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 773,300 |
| 2025-07-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 635,216 |
| 2025-07-24 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 619,676 |
| 2025-07-23 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 979,020 |
| 2025-07-22 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 706.08 | 981,240 |
| 2025-07-21 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 901,468 |
| 2025-07-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 890,368 |
| 2025-07-17 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 709.46 | 848,336 |
| 2025-07-16 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 706.08 | 610,500 |
| 2025-07-15 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 706.08 | 625,448 |
| 2025-07-14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 706.08 | 400,636 |
| 2025-07-11 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 706.08 | 658,896 |
| 2025-07-10 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 722,832 |
| 2025-07-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 793,280 |
| 2025-07-08 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 681,688 |
| 2025-07-07 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 666,148 |
| 2025-07-04 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 473,896 |
| 2025-07-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 299,552 |
| 2025-07-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 600,880 |
| 2025-07-01 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 726,976 |
| 2025-06-30 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 685,684 |
| 2025-06-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 666,000 |
| 2025-06-25 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 709.46 | 1,154,992 |
| 2025-06-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 709.46 | 789,284 |
| 2025-06-23 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 709.46 | 774,780 |
| 2025-06-20 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 712.84 | 701,816 |
| 2025-06-19 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 606,208 |
| 2025-06-18 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 848,188 |
| 2025-06-17 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 712.84 | 783,956 |
| 2025-06-16 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 568,024 |
| 2025-06-13 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 823,620 |
| 2025-06-12 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 478,928 |
| 2025-06-11 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 873,940 |
| 2025-06-10 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 912,568 |
| 2025-06-05 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 770,488 |
| 2025-06-04 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 557,368 |
| 2025-06-03 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 754,208 |
| 2025-06-02 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 822,140 |
| 2025-05-28 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 815,924 |
| 2025-05-27 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 589,928 |
| 2025-05-26 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 712.84 | 550,264 |
| 2025-05-23 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 716.22 | 389,240 |
| 2025-05-22 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 716.22 | 776,112 |
| 2025-05-21 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 716.22 | 635,956 |
| 2025-05-20 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 716.22 | 594,368 |
| 2025-05-19 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 716.22 | 337,884 |
| 2025-05-16 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 719.59 | 570,540 |
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.