Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 1,816,600 |
| 2023-10-25 | 121.00 | 131.00 | 120.00 | 121.00 | 121.00 | 7,284,400 |
| 2023-10-24 | 135.00 | 137.00 | 116.00 | 121.00 | 121.00 | 5,712,400 |
| 2023-10-23 | 131.00 | 147.00 | 125.00 | 134.00 | 134.00 | 28,139,200 |
| 2023-10-20 | 136.00 | 136.00 | 115.00 | 123.00 | 123.00 | 5,112,200 |
| 2023-10-19 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 2,760,200 |
| 2023-10-18 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | 1,883,200 |
| 2023-10-17 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,886,000 |
| 2023-10-16 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 4,134,900 |
| 2023-10-13 | 143.00 | 144.00 | 139.00 | 143.00 | 143.00 | 3,210,300 |
| 2023-10-12 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 3,482,500 |
| 2023-10-11 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | 3,073,000 |
| 2023-10-10 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1,591,200 |
| 2023-10-09 | 147.00 | 149.00 | 143.00 | 144.00 | 144.00 | 4,764,300 |
| 2023-10-06 | 140.00 | 154.00 | 140.00 | 146.00 | 146.00 | 21,461,600 |
| 2023-10-05 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 2,059,400 |
| 2023-10-04 | 147.00 | 148.00 | 133.00 | 141.00 | 141.00 | 7,913,000 |
| 2023-10-03 | 144.00 | 148.00 | 144.00 | 146.00 | 146.00 | 2,332,900 |
| 2023-10-02 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | 3,534,400 |
| 2023-09-29 | 145.00 | 150.00 | 144.00 | 146.00 | 146.00 | 5,342,500 |
| 2023-09-27 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 3,827,600 |
| 2023-09-26 | 150.00 | 151.00 | 142.00 | 144.00 | 144.00 | 3,865,300 |
| 2023-09-25 | 146.00 | 153.00 | 145.00 | 148.00 | 148.00 | 3,437,900 |
| 2023-09-22 | 160.00 | 162.00 | 145.00 | 145.00 | 145.00 | 12,377,900 |
| 2023-09-21 | 145.00 | 168.00 | 143.00 | 160.00 | 160.00 | 23,713,300 |
| 2023-09-20 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 3,228,500 |
| 2023-09-19 | 146.00 | 148.00 | 137.00 | 141.00 | 141.00 | 12,320,100 |
| 2023-09-18 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 2,239,900 |
| 2023-09-15 | 145.00 | 151.00 | 145.00 | 146.00 | 146.00 | 3,159,900 |
| 2023-09-14 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 3,365,700 |
| 2023-09-13 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 5,272,800 |
| 2023-09-12 | 143.00 | 153.00 | 143.00 | 150.00 | 150.00 | 7,566,300 |
| 2023-09-11 | 154.00 | 154.00 | 145.00 | 145.00 | 145.00 | 12,053,900 |
| 2023-09-08 | 152.00 | 158.00 | 151.00 | 153.00 | 153.00 | 12,520,400 |
| 2023-09-07 | 160.00 | 161.00 | 151.00 | 152.00 | 152.00 | 12,313,900 |
| 2023-09-06 | 148.00 | 159.00 | 148.00 | 158.00 | 158.00 | 25,212,000 |
| 2023-09-05 | 147.00 | 147.00 | 141.00 | 147.00 | 147.00 | 6,986,300 |
| 2023-09-04 | 152.00 | 153.00 | 145.00 | 146.00 | 146.00 | 5,987,700 |
| 2023-09-01 | 153.00 | 162.00 | 151.00 | 152.00 | 152.00 | 28,607,400 |
| 2023-08-31 | 139.00 | 154.00 | 138.00 | 154.00 | 154.00 | 22,118,600 |
| 2023-08-30 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 3,757,800 |
| 2023-08-29 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 5,427,200 |
| 2023-08-28 | 149.00 | 152.00 | 144.00 | 145.00 | 145.00 | 6,112,200 |
| 2023-08-25 | 148.00 | 150.00 | 136.00 | 148.00 | 148.00 | 9,695,800 |
| 2023-08-24 | 155.00 | 155.00 | 146.00 | 148.00 | 148.00 | 8,522,000 |
| 2023-08-23 | 143.00 | 153.00 | 143.00 | 153.00 | 153.00 | 16,929,100 |
| 2023-08-22 | 149.00 | 150.00 | 143.00 | 143.00 | 143.00 | 8,860,700 |
| 2023-08-21 | 158.00 | 167.00 | 147.00 | 147.00 | 147.00 | 57,808,900 |
| 2023-08-18 | 146.00 | 156.00 | 145.00 | 156.00 | 156.00 | 28,394,800 |
| 2023-08-16 | 138.00 | 148.00 | 134.00 | 145.00 | 145.00 | 12,172,300 |
| 2023-08-15 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2,697,800 |
| 2023-08-14 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | 3,050,400 |
| 2023-08-11 | 137.00 | 141.00 | 133.00 | 135.00 | 135.00 | 5,520,400 |
| 2023-08-10 | 150.00 | 150.00 | 130.00 | 138.00 | 138.00 | 11,043,600 |
| 2023-08-09 | 155.00 | 157.00 | 148.00 | 148.00 | 148.00 | 12,347,500 |
| 2023-08-08 | 154.00 | 156.00 | 148.00 | 153.00 | 153.00 | 12,642,100 |
| 2023-08-07 | 160.00 | 160.00 | 150.00 | 153.00 | 153.00 | 20,070,800 |
| 2023-08-04 | 152.00 | 161.00 | 152.00 | 158.00 | 158.00 | 38,561,100 |
| 2023-08-03 | 139.00 | 151.00 | 137.00 | 151.00 | 151.00 | 42,190,000 |
| 2023-08-02 | 141.00 | 145.00 | 131.00 | 138.00 | 138.00 | 18,655,500 |
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.