Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 100.00 | 104.00 | 99.000 | 100.00 | 100.00 | 474,300 |
| 2024-01-22 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 717,400 |
| 2024-01-19 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 876,200 |
| 2024-01-18 | 100.00 | 106.00 | 99.000 | 100.00 | 100.00 | 1,222,800 |
| 2024-01-17 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 202,500 |
| 2024-01-16 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 345,500 |
| 2024-01-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-12 | 103.00 | 104.00 | 98.000 | 101.00 | 101.00 | 1,022,100 |
| 2024-01-11 | 108.00 | 109.00 | 100.00 | 103.00 | 103.00 | 3,127,400 |
| 2024-01-10 | 105.00 | 116.00 | 103.00 | 108.00 | 108.00 | 2,923,500 |
| 2024-01-09 | 110.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1,229,200 |
| 2024-01-08 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 585,600 |
| 2024-01-05 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 488,500 |
| 2024-01-04 | 109.00 | 117.00 | 108.00 | 112.00 | 112.00 | 2,389,400 |
| 2024-01-03 | 106.00 | 117.00 | 106.00 | 109.00 | 109.00 | 5,143,000 |
| 2024-01-02 | 105.00 | 115.00 | 100.00 | 105.00 | 105.00 | 3,835,000 |
| 2023-12-29 | 98.000 | 105.00 | 97.000 | 102.00 | 102.00 | 538,600 |
| 2023-12-28 | 101.00 | 103.00 | 97.000 | 97.000 | 97.000 | 633,600 |
| 2023-12-27 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 153,000 |
| 2023-12-22 | 100.00 | 106.00 | 97.000 | 100.00 | 100.00 | 1,551,600 |
| 2023-12-21 | 98.000 | 105.00 | 97.000 | 100.00 | 100.00 | 702,200 |
| 2023-12-20 | 98.000 | 100.00 | 95.000 | 98.000 | 98.000 | 437,900 |
| 2023-12-19 | 96.000 | 100.00 | 95.000 | 97.000 | 97.000 | 379,100 |
| 2023-12-18 | 98.000 | 100.00 | 93.000 | 95.000 | 95.000 | 695,100 |
| 2023-12-15 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 316,000 |
| 2023-12-14 | 98.000 | 102.00 | 97.000 | 99.000 | 99.000 | 460,500 |
| 2023-12-13 | 103.00 | 105.00 | 92.000 | 98.000 | 98.000 | 3,114,300 |
| 2023-12-12 | 89.000 | 115.00 | 89.000 | 102.00 | 102.00 | 8,606,600 |
| 2023-12-11 | 103.00 | 103.00 | 90.000 | 90.000 | 90.000 | 1,577,700 |
| 2023-12-08 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 978,900 |
| 2023-12-07 | 104.00 | 106.00 | 100.00 | 105.00 | 105.00 | 1,298,700 |
| 2023-12-06 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 276,300 |
| 2023-12-05 | 104.00 | 108.00 | 101.00 | 106.00 | 106.00 | 2,509,400 |
| 2023-12-04 | 113.00 | 113.00 | 100.00 | 104.00 | 104.00 | 3,078,600 |
| 2023-12-01 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 510,500 |
| 2023-11-30 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 497,000 |
| 2023-11-29 | 116.00 | 119.00 | 114.00 | 117.00 | 117.00 | 494,500 |
| 2023-11-28 | 114.00 | 121.00 | 112.00 | 116.00 | 116.00 | 942,700 |
| 2023-11-27 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 621,000 |
| 2023-11-24 | 115.00 | 115.00 | 100.00 | 112.00 | 112.00 | 1,018,100 |
| 2023-11-23 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 927,700 |
| 2023-11-22 | 119.00 | 121.00 | 115.00 | 116.00 | 116.00 | 980,900 |
| 2023-11-21 | 119.00 | 120.00 | 114.00 | 119.00 | 119.00 | 1,654,100 |
| 2023-11-20 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,228,900 |
| 2023-11-17 | 120.00 | 129.00 | 120.00 | 121.00 | 121.00 | 7,058,600 |
| 2023-11-16 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 466,600 |
| 2023-11-15 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 499,800 |
| 2023-11-14 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 250,200 |
| 2023-11-13 | 116.00 | 120.00 | 113.00 | 120.00 | 120.00 | 904,500 |
| 2023-11-10 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 660,500 |
| 2023-11-09 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 247,400 |
| 2023-11-08 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 306,500 |
| 2023-11-07 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 590,200 |
| 2023-11-06 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 606,100 |
| 2023-11-03 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 257,400 |
| 2023-11-02 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | 963,100 |
| 2023-11-01 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | 841,400 |
| 2023-10-31 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | 759,000 |
| 2023-10-30 | 119.00 | 126.00 | 118.00 | 123.00 | 123.00 | 3,119,500 |
| 2023-10-27 | 119.00 | 123.00 | 117.00 | 119.00 | 119.00 | 728,900 |
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.