Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 91.000 | 94.000 | 88.000 | 94.000 | 94.000 | 301,800 |
| 2024-05-02 | 95.000 | 95.000 | 88.000 | 91.000 | 91.000 | 1,762,000 |
| 2024-04-30 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 293,900 |
| 2024-04-29 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 251,800 |
| 2024-04-26 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 555,700 |
| 2024-04-25 | 97.000 | 101.00 | 97.000 | 97.000 | 97.000 | 782,500 |
| 2024-04-24 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 945,800 |
| 2024-04-23 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 98,400 |
| 2024-04-22 | 97.000 | 101.00 | 97.000 | 99.000 | 99.000 | 268,700 |
| 2024-04-19 | 98.000 | 104.00 | 97.000 | 98.000 | 98.000 | 224,700 |
| 2024-04-18 | 97.000 | 100.00 | 97.000 | 98.000 | 98.000 | 172,700 |
| 2024-04-17 | 99.000 | 104.00 | 96.000 | 98.000 | 98.000 | 348,800 |
| 2024-04-16 | 102.00 | 102.00 | 95.000 | 99.000 | 99.000 | 1,433,500 |
| 2024-04-05 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 83,700 |
| 2024-04-04 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 320,500 |
| 2024-04-03 | 103.00 | 109.00 | 102.00 | 104.00 | 104.00 | 474,400 |
| 2024-04-02 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1,423,800 |
| 2024-04-01 | 109.00 | 111.00 | 101.00 | 101.00 | 101.00 | 1,615,100 |
| 2024-03-28 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | 516,500 |
| 2024-03-27 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 776,800 |
| 2024-03-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-03-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-03-22 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,242,800 |
| 2024-03-21 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 1,377,200 |
| 2024-03-20 | 114.00 | 117.00 | 102.00 | 104.00 | 104.00 | 4,544,600 |
| 2024-03-19 | 111.00 | 124.00 | 111.00 | 112.00 | 112.00 | 24,010,000 |
| 2024-03-18 | 102.00 | 126.00 | 100.00 | 110.00 | 110.00 | 72,909,700 |
| 2024-03-15 | 99.000 | 103.00 | 97.000 | 102.00 | 102.00 | 894,500 |
| 2024-03-14 | 96.000 | 100.00 | 95.000 | 97.000 | 97.000 | 471,000 |
| 2024-03-13 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 843,100 |
| 2024-03-08 | 101.00 | 102.00 | 96.000 | 98.000 | 98.000 | 1,099,500 |
| 2024-03-07 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 345,700 |
| 2024-03-06 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,191,100 |
| 2024-03-05 | 103.00 | 109.00 | 98.000 | 100.00 | 100.00 | 8,809,600 |
| 2024-03-04 | 105.00 | 109.00 | 99.000 | 101.00 | 101.00 | 3,008,300 |
| 2024-03-01 | 98.000 | 115.00 | 98.000 | 103.00 | 103.00 | 30,229,100 |
| 2024-02-29 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 155,100 |
| 2024-02-28 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 60,900 |
| 2024-02-27 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 280,700 |
| 2024-02-26 | 100.00 | 100.00 | 96.000 | 99.000 | 99.000 | 271,900 |
| 2024-02-23 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 308,800 |
| 2024-02-22 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 167,500 |
| 2024-02-21 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 131,400 |
| 2024-02-20 | 97.000 | 97.000 | 93.000 | 97.000 | 97.000 | 732,100 |
| 2024-02-19 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 466,600 |
| 2024-02-16 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 999,800 |
| 2024-02-15 | 100.00 | 110.00 | 99.000 | 99.000 | 99.000 | 1,569,100 |
| 2024-02-13 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 210,100 |
| 2024-02-12 | 101.00 | 101.00 | 95.000 | 99.000 | 99.000 | 266,700 |
| 2024-02-07 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 392,200 |
| 2024-02-06 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 360,200 |
| 2024-02-05 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 452,100 |
| 2024-02-02 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 800,900 |
| 2024-02-01 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 996,200 |
| 2024-01-31 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 549,600 |
| 2024-01-30 | 100.00 | 101.00 | 97.000 | 97.000 | 97.000 | 1,815,100 |
| 2024-01-29 | 101.00 | 101.00 | 97.000 | 100.00 | 100.00 | 294,000 |
| 2024-01-26 | 99.000 | 101.00 | 97.000 | 101.00 | 101.00 | 158,400 |
| 2024-01-25 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 533,100 |
| 2024-01-24 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 1,071,700 |
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.