Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,289,228 |
| 2024-11-01 | 990.00 | 990.00 | 980.00 | 990.00 | 668.92 | 835,312 |
| 2024-10-31 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 661,412 |
| 2024-10-30 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,908,460 |
| 2024-10-29 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 6,064,596 |
| 2024-10-28 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 1,334,220 |
| 2024-10-25 | 990.00 | 990.00 | 935.00 | 990.00 | 668.92 | 223,332 |
| 2024-10-24 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 154,956 |
| 2024-10-23 | 990.00 | 990.00 | 960.00 | 990.00 | 668.92 | 196,396 |
| 2024-10-22 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 190,032 |
| 2024-10-21 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 141,488 |
| 2024-10-18 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 221,112 |
| 2024-10-17 | 985.00 | 990.00 | 955.00 | 990.00 | 668.92 | 220,964 |
| 2024-10-16 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 147,852 |
| 2024-10-15 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 207,200 |
| 2024-10-14 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 229,548 |
| 2024-10-11 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 235,172 |
| 2024-10-10 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 237,540 |
| 2024-10-09 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 138,232 |
| 2024-10-08 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 281,348 |
| 2024-10-07 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 226,144 |
| 2024-10-04 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 250,268 |
| 2024-10-03 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 247,456 |
| 2024-10-02 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 45,288 |
| 2024-10-01 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 240,648 |
| 2024-09-30 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 76,812 |
| 2024-09-27 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 161,616 |
| 2024-09-26 | 985.00 | 985.00 | 985.00 | 985.00 | 665.54 | 1,332 |
| 2024-09-25 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 187,220 |
| 2024-09-24 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 135,272 |
| 2024-09-23 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 126,540 |
| 2024-09-20 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 30,932 |
| 2024-09-19 | 990.00 | 990.00 | 980.00 | 990.00 | 668.92 | 217,708 |
| 2024-09-18 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 153,624 |
| 2024-09-17 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 155,252 |
| 2024-09-13 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 101,380 |
| 2024-09-12 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 141,932 |
| 2024-09-11 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 190,772 |
| 2024-09-10 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 325,748 |
| 2024-09-09 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 212,084 |
| 2024-09-06 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 119,140 |
| 2024-09-05 | 985.00 | 985.00 | 975.00 | 985.00 | 665.54 | 141,636 |
| 2024-09-04 | 990.00 | 990.00 | 970.00 | 990.00 | 668.92 | 215,044 |
| 2024-09-03 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 250,564 |
| 2024-09-02 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 343,508 |
| 2024-08-30 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 166,204 |
| 2024-08-29 | 985.00 | 990.00 | 985.00 | 990.00 | 668.92 | 181,152 |
| 2024-08-28 | 985.00 | 985.00 | 980.00 | 985.00 | 665.54 | 172,716 |
| 2024-08-27 | 990.00 | 990.00 | 985.00 | 985.00 | 665.54 | 167,388 |
| 2024-08-26 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 200,688 |
| 2024-08-23 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 144,596 |
| 2024-08-22 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 251,896 |
| 2024-08-21 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 183,816 |
| 2024-08-20 | 990.00 | 990.00 | 975.00 | 990.00 | 668.92 | 219,928 |
| 2024-08-19 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 146,224 |
| 2024-08-16 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 138,380 |
| 2024-08-15 | 990.00 | 990.00 | 985.00 | 990.00 | 668.92 | 162,504 |
| 2024-08-14 | 985.00 | 990.00 | 970.00 | 990.00 | 668.92 | 173,752 |
| 2024-08-13 | 985.00 | 990.00 | 980.00 | 990.00 | 668.92 | 163,540 |
| 2024-08-12 | 985.00 | 990.00 | 980.00 | 985.00 | 665.54 | 68,820 |
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.