Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 530.00 | 575.00 | 515.00 | 575.00 | 575.00 | 1,130,000 |
| 2026-10-19 | 515.00 | 580.00 | 515.00 | 550.00 | 550.00 | 3,059,000 |
| 2026-10-16 | 520.00 | 570.00 | 520.00 | 550.00 | 550.00 | 4,334,200 |
| 2026-10-15 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | 2,651,800 |
| 2026-10-14 | 605.00 | 620.00 | 585.00 | 600.00 | 600.00 | 2,315,900 |
| 2026-10-13 | 585.00 | 625.00 | 580.00 | 605.00 | 605.00 | 2,286,700 |
| 2026-10-12 | 605.00 | 635.00 | 580.00 | 595.00 | 595.00 | 2,599,900 |
| 2026-10-09 | 590.00 | 600.00 | 550.00 | 600.00 | 600.00 | 4,216,000 |
| 2026-10-08 | 605.00 | 610.00 | 575.00 | 600.00 | 600.00 | 2,061,000 |
| 2026-10-07 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | 778,000 |
| 2026-10-06 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 1,427,700 |
| 2026-10-05 | 625.00 | 625.00 | 575.00 | 600.00 | 600.00 | 1,894,000 |
| 2026-10-02 | 600.00 | 620.00 | 575.00 | 610.00 | 610.00 | 1,941,100 |
| 2026-10-01 | 635.00 | 675.00 | 600.00 | 600.00 | 600.00 | 4,317,500 |
| 2026-09-30 | 610.00 | 660.00 | 610.00 | 630.00 | 630.00 | 2,014,900 |
| 2026-09-29 | 710.00 | 710.00 | 605.00 | 605.00 | 605.00 | 15,036,000 |
| 2026-09-28 | 695.00 | 735.00 | 630.00 | 710.00 | 710.00 | 2,220,500 |
| 2026-09-25 | 700.00 | 725.00 | 620.00 | 700.00 | 700.00 | 3,312,400 |
| 2026-09-24 | 710.00 | 730.00 | 695.00 | 700.00 | 700.00 | 981,100 |
| 2026-09-23 | 755.00 | 760.00 | 695.00 | 730.00 | 730.00 | 3,074,400 |
| 2026-09-22 | 855.00 | 880.00 | 725.00 | 735.00 | 735.00 | 9,459,100 |
| 2026-09-21 | 820.00 | 950.00 | 775.00 | 850.00 | 850.00 | 4,456,500 |
| 2026-09-18 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 885,500 |
| 2026-09-17 | 795.00 | 860.00 | 790.00 | 845.00 | 845.00 | 1,974,700 |
| 2026-09-16 | 790.00 | 810.00 | 785.00 | 795.00 | 795.00 | 336,300 |
| 2026-09-15 | 810.00 | 815.00 | 785.00 | 795.00 | 795.00 | 708,100 |
| 2026-09-14 | 800.00 | 820.00 | 780.00 | 810.00 | 810.00 | 648,100 |
| 2026-09-11 | 805.00 | 830.00 | 770.00 | 800.00 | 800.00 | 1,259,100 |
| 2026-09-10 | 835.00 | 860.00 | 790.00 | 805.00 | 805.00 | 3,980,600 |
| 2026-09-09 | 860.00 | 870.00 | 830.00 | 835.00 | 835.00 | 1,588,000 |
| 2026-09-08 | 865.00 | 880.00 | 845.00 | 860.00 | 860.00 | 1,720,300 |
| 2026-09-07 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | 1,081,900 |
| 2026-09-04 | 875.00 | 930.00 | 855.00 | 890.00 | 890.00 | 3,263,100 |
| 2026-09-03 | 850.00 | 870.00 | 835.00 | 860.00 | 860.00 | 2,228,800 |
| 2026-09-02 | 855.00 | 870.00 | 800.00 | 850.00 | 850.00 | 1,923,100 |
| 2026-09-01 | 870.00 | 870.00 | 825.00 | 855.00 | 855.00 | 1,827,000 |
| 2026-08-31 | 900.00 | 910.00 | 845.00 | 845.00 | 845.00 | 3,964,600 |
| 2026-08-28 | 915.00 | 930.00 | 880.00 | 900.00 | 900.00 | 3,593,200 |
| 2026-08-27 | 900.00 | 940.00 | 880.00 | 910.00 | 910.00 | 1,723,400 |
| 2026-08-26 | 875.00 | 945.00 | 875.00 | 905.00 | 905.00 | 2,819,200 |
| 2026-08-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-08-24 | 945.00 | 965.00 | 890.00 | 900.00 | 900.00 | 3,062,100 |
| 2026-08-21 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | 1,552,900 |
| 2026-08-20 | 920.00 | 950.00 | 920.00 | 940.00 | 940.00 | 394,900 |
| 2026-08-19 | 920.00 | 935.00 | 915.00 | 925.00 | 925.00 | 381,500 |
| 2026-08-18 | 935.00 | 940.00 | 900.00 | 925.00 | 925.00 | 973,500 |
| 2026-08-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-08-14 | 930.00 | 935.00 | 890.00 | 910.00 | 910.00 | 537,700 |
| 2026-08-13 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 330,000 |
| 2026-08-12 | 935.00 | 950.00 | 915.00 | 940.00 | 940.00 | 472,000 |
| 2026-08-11 | 970.00 | 970.00 | 925.00 | 935.00 | 935.00 | 472,200 |
| 2026-08-10 | 955.00 | 1,000.00 | 930.00 | 945.00 | 945.00 | 1,136,200 |
| 2026-08-07 | 940.00 | 965.00 | 920.00 | 955.00 | 955.00 | 498,600 |
| 2026-08-06 | 955.00 | 980.00 | 925.00 | 945.00 | 945.00 | 1,007,700 |
| 2026-08-05 | 970.00 | 1,000.00 | 925.00 | 950.00 | 950.00 | 1,329,200 |
| 2026-08-04 | 980.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 620,000 |
| 2026-08-03 | 995.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 644,200 |
| 2026-07-31 | 1,015.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | 492,100 |
| 2026-07-30 | 975.00 | 1,110.00 | 975.00 | 1,015.00 | 1,015.00 | 1,059,500 |
| 2026-07-29 | 1,000.00 | 1,010.00 | 945.00 | 970.00 | 970.00 | 832,900 |
Page 1 of 21 · 1,215 trading daysOlder →
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.