Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 702.70 | 696,340 |
| 2025-02-05 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 695.95 | 173,160 |
| 2025-02-04 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 695.95 | 115,884 |
| 2025-02-03 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 695.95 | 326,784 |
| 2025-01-31 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 695.95 | 29,156 |
| 2025-01-30 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 716.22 | 626,188 |
| 2025-01-24 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 716.22 | 348,096 |
| 2025-01-23 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 719.59 | 259,888 |
| 2025-01-22 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 719.59 | 666,148 |
| 2025-01-21 | 1,055.00 | 1,075.00 | 1,050.00 | 1,060.00 | 716.22 | 980,648 |
| 2025-01-20 | 1,045.00 | 1,060.00 | 1,045.00 | 1,055.00 | 712.84 | 398,120 |
| 2025-01-17 | 1,045.00 | 1,045.00 | 1,030.00 | 1,045.00 | 706.08 | 872,460 |
| 2025-01-16 | 1,045.00 | 1,045.00 | 1,030.00 | 1,045.00 | 706.08 | 204,536 |
| 2025-01-15 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 706.08 | 214,452 |
| 2025-01-14 | 1,040.00 | 1,050.00 | 1,040.00 | 1,045.00 | 706.08 | 229,400 |
| 2025-01-13 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 702.70 | 621,304 |
| 2025-01-10 | 1,025.00 | 1,030.00 | 1,020.00 | 1,030.00 | 695.95 | 144,892 |
| 2025-01-09 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 695.95 | 611,832 |
| 2025-01-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 702.70 | 69,856 |
| 2025-01-07 | 1,035.00 | 1,050.00 | 1,030.00 | 1,040.00 | 702.70 | 699,744 |
| 2025-01-06 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 699.32 | 571,280 |
| 2025-01-03 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 692.57 | 709,364 |
| 2025-01-02 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 689.19 | 127,576 |
| 2024-12-30 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 692.57 | 265,068 |
| 2024-12-27 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 692.57 | 254,264 |
| 2024-12-24 | 1,045.00 | 1,045.00 | 1,015.00 | 1,035.00 | 699.32 | 1,014,244 |
| 2024-12-23 | 1,060.00 | 1,060.00 | 1,030.00 | 1,045.00 | 706.08 | 13,320 |
| 2024-12-20 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 716.22 | 450,512 |
| 2024-12-19 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 716.22 | 424,316 |
| 2024-12-18 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 716.22 | 204,980 |
| 2024-12-17 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 712.84 | 600,584 |
| 2024-12-16 | 1,035.00 | 1,050.00 | 1,030.00 | 1,050.00 | 709.46 | 851,296 |
| 2024-12-13 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 699.32 | 833,832 |
| 2024-12-12 | 1,035.00 | 1,035.00 | 1,000.00 | 1,005.00 | 679.05 | 780,700 |
| 2024-12-11 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 695.95 | 504,680 |
| 2024-12-10 | 1,045.00 | 1,055.00 | 1,045.00 | 1,045.00 | 706.08 | 1,059,976 |
| 2024-12-09 | 1,040.00 | 1,050.00 | 1,040.00 | 1,045.00 | 706.08 | 593,924 |
| 2024-12-06 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 702.70 | 1,316,756 |
| 2024-12-05 | 1,020.00 | 1,035.00 | 1,005.00 | 1,035.00 | 699.32 | 930,920 |
| 2024-12-04 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 689.19 | 854,108 |
| 2024-12-03 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 685.81 | 1,680,244 |
| 2024-12-02 | 995.00 | 1,010.00 | 990.00 | 1,010.00 | 682.43 | 1,638,212 |
| 2024-11-29 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 675.68 | 5,464,900 |
| 2024-11-28 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 675.68 | 2,838,048 |
| 2024-11-26 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 675.68 | 4,084,060 |
| 2024-11-25 | 990.00 | 995.00 | 985.00 | 995.00 | 672.30 | 4,391,900 |
| 2024-11-22 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 4,082,876 |
| 2024-11-21 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 3,141,448 |
| 2024-11-20 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,236,688 |
| 2024-11-19 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 1,255,040 |
| 2024-11-18 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 837,384 |
| 2024-11-15 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,404,668 |
| 2024-11-14 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,255,188 |
| 2024-11-13 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,203,536 |
| 2024-11-12 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,081,732 |
| 2024-11-11 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,148,480 |
| 2024-11-08 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 834,720 |
| 2024-11-07 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 750,508 |
| 2024-11-06 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 992,340 |
| 2024-11-05 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,408,072 |
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.