Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 719.59 | 570,540 |
| 2025-05-15 | 1,045.00 | 1,055.00 | 1,040.00 | 1,055.00 | 712.84 | 400,932 |
| 2025-05-14 | 1,040.00 | 1,050.00 | 1,040.00 | 1,045.00 | 706.08 | 303,252 |
| 2025-05-09 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 702.70 | 499,204 |
| 2025-05-08 | 1,025.00 | 1,030.00 | 1,020.00 | 1,030.00 | 695.95 | 95,460 |
| 2025-05-07 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 692.57 | 97,532 |
| 2025-05-06 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 692.57 | 146,372 |
| 2025-05-05 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 692.57 | 86,876 |
| 2025-05-02 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 692.57 | 112,332 |
| 2025-04-30 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 699.32 | 106,412 |
| 2025-04-29 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 699.32 | 418,692 |
| 2025-04-28 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 695.95 | 320,124 |
| 2025-04-25 | 1,030.00 | 1,035.00 | 1,025.00 | 1,035.00 | 699.32 | 276,168 |
| 2025-04-24 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 695.95 | 248,492 |
| 2025-04-23 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 692.57 | 269,212 |
| 2025-04-22 | 1,025.00 | 1,030.00 | 1,000.00 | 1,025.00 | 692.57 | 188,404 |
| 2025-04-21 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 692.57 | 191,660 |
| 2025-04-17 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 689.19 | 304,288 |
| 2025-04-16 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 682.43 | 187,368 |
| 2025-04-15 | 995.00 | 1,010.00 | 990.00 | 1,010.00 | 682.43 | 335,664 |
| 2025-04-14 | 995.00 | 1,000.00 | 980.00 | 995.00 | 672.30 | 402,560 |
| 2025-04-11 | 990.00 | 995.00 | 965.00 | 995.00 | 672.30 | 423,724 |
| 2025-04-10 | 990.00 | 1,005.00 | 990.00 | 995.00 | 672.30 | 223,924 |
| 2025-04-09 | 995.00 | 995.00 | 985.00 | 990.00 | 668.92 | 122,248 |
| 2025-04-08 | 995.00 | 995.00 | 980.00 | 995.00 | 672.30 | 284,160 |
| 2025-03-27 | 1,010.00 | 1,010.00 | 975.00 | 995.00 | 672.30 | 129,204 |
| 2025-03-26 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 682.43 | 228,808 |
| 2025-03-25 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 675.68 | 135,272 |
| 2025-03-24 | 995.00 | 995.00 | 985.00 | 995.00 | 672.30 | 254,412 |
| 2025-03-21 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 675.68 | 202,908 |
| 2025-03-20 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 143,856 |
| 2025-03-19 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 675.68 | 114,108 |
| 2025-03-18 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 675.68 | 204,684 |
| 2025-03-17 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 679.05 | 526,288 |
| 2025-03-14 | 990.00 | 990.00 | 980.00 | 990.00 | 668.92 | 180,412 |
| 2025-03-13 | 990.00 | 990.00 | 980.00 | 990.00 | 668.92 | 205,572 |
| 2025-03-12 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 149,480 |
| 2025-03-11 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 668.92 | 261,960 |
| 2025-03-10 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 258,112 |
| 2025-03-07 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 206,460 |
| 2025-03-06 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 105,228 |
| 2025-03-05 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 679.05 | 229,548 |
| 2025-03-04 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 679.05 | 299,256 |
| 2025-03-03 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 679.05 | 88,356 |
| 2025-02-28 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 679.05 | 318,052 |
| 2025-02-27 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 142,228 |
| 2025-02-26 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 675.68 | 561,808 |
| 2025-02-25 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 675.68 | 911,236 |
| 2025-02-24 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 196,248 |
| 2025-02-21 | 1,035.00 | 1,035.00 | 980.00 | 1,000.00 | 675.68 | 74,000 |
| 2025-02-20 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 699.32 | 329,892 |
| 2025-02-19 | 1,050.00 | 1,050.00 | 1,000.00 | 1,035.00 | 699.32 | 103,304 |
| 2025-02-18 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 709.46 | 90,132 |
| 2025-02-17 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 719.59 | 264,180 |
| 2025-02-14 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 722.97 | 365,264 |
| 2025-02-13 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 722.97 | 708,772 |
| 2025-02-12 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 719.59 | 191,512 |
| 2025-02-11 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 719.59 | 370,444 |
| 2025-02-10 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 719.59 | 572,464 |
| 2025-02-07 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 709.46 | 457,320 |
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.