Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 140.00 | 148.00 | 138.00 | 141.00 | 141.00 | 21,988,800 |
| 2023-07-31 | 137.00 | 145.00 | 137.00 | 142.00 | 142.00 | 16,444,800 |
| 2023-07-28 | 139.00 | 148.00 | 134.00 | 137.00 | 137.00 | 35,015,800 |
| 2023-07-27 | 143.00 | 154.00 | 129.00 | 138.00 | 138.00 | 110,580,200 |
| 2023-07-26 | 114.00 | 143.00 | 114.00 | 141.00 | 141.00 | 109,416,800 |
| 2023-07-25 | 107.00 | 113.00 | 105.00 | 113.00 | 113.00 | 24,196,000 |
| 2023-07-24 | 104.00 | 110.00 | 102.00 | 106.00 | 106.00 | 14,058,400 |
| 2023-07-21 | 104.00 | 108.00 | 101.00 | 103.00 | 103.00 | 13,828,000 |
| 2023-07-20 | 98.000 | 110.00 | 98.000 | 103.00 | 103.00 | 50,147,400 |
| 2023-07-18 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 6,084,800 |
| 2023-07-17 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 13,983,100 |
| 2023-07-14 | 93.000 | 96.000 | 87.000 | 91.000 | 91.000 | 29,576,700 |
| 2023-07-13 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 6,697,600 |
| 2023-07-12 | 92.000 | 98.000 | 91.000 | 94.000 | 94.000 | 20,928,600 |
| 2023-07-11 | 94.000 | 96.000 | 92.000 | 92.000 | 92.000 | 11,218,700 |
| 2023-07-10 | 91.000 | 97.000 | 88.000 | 94.000 | 94.000 | 30,090,800 |
| 2023-07-07 | 93.000 | 93.000 | 89.000 | 91.000 | 91.000 | 11,113,100 |
| 2023-07-06 | 93.000 | 94.000 | 83.000 | 93.000 | 93.000 | 25,004,800 |
| 2023-07-05 | 90.000 | 93.000 | 89.000 | 92.000 | 92.000 | 13,309,500 |
| 2023-07-04 | 94.000 | 95.000 | 87.000 | 90.000 | 90.000 | 28,621,600 |
| 2023-07-03 | 80.000 | 95.000 | 79.000 | 93.000 | 93.000 | 101,086,000 |
| 2023-06-27 | 85.000 | 85.000 | 75.000 | 79.000 | 79.000 | 24,075,600 |
| 2023-06-26 | 85.000 | 86.000 | 81.000 | 83.000 | 83.000 | 10,978,200 |
| 2023-06-23 | 77.000 | 85.000 | 77.000 | 84.000 | 84.000 | 42,062,800 |
| 2023-06-22 | 78.000 | 79.000 | 75.000 | 77.000 | 77.000 | 9,270,600 |
| 2023-06-21 | 76.000 | 80.000 | 76.000 | 78.000 | 78.000 | 11,317,800 |
| 2023-06-20 | 78.000 | 81.000 | 75.000 | 76.000 | 76.000 | 12,125,000 |
| 2023-06-19 | 83.000 | 83.000 | 78.000 | 78.000 | 78.000 | 8,504,900 |
| 2023-06-16 | 83.000 | 83.000 | 76.000 | 80.000 | 80.000 | 20,880,100 |
| 2023-06-15 | 80.000 | 86.000 | 78.000 | 82.000 | 82.000 | 50,815,300 |
| 2023-06-14 | 82.000 | 85.000 | 75.000 | 78.000 | 78.000 | 41,697,600 |
| 2023-06-13 | 66.000 | 89.000 | 66.000 | 81.000 | 81.000 | 202,157,800 |
| 2023-06-12 | 70.000 | 72.000 | 62.000 | 66.000 | 66.000 | 43,864,400 |
| 2023-06-09 | 77.000 | 80.000 | 68.000 | 70.000 | 70.000 | 50,854,200 |
| 2023-06-08 | 82.000 | 88.000 | 76.000 | 77.000 | 77.000 | 49,225,300 |
| 2023-06-07 | 77.000 | 91.000 | 70.000 | 82.000 | 82.000 | 63,020,100 |
| 2023-06-06 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 12,241,900 |
| 2023-06-05 | 108.00 | 110.00 | 96.000 | 96.000 | 96.000 | 21,785,700 |
| 2023-05-31 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 30,599,400 |
| 2023-05-30 | 128.00 | 129.00 | 120.00 | 120.00 | 120.00 | 84,191,600 |
| 2023-05-29 | 138.00 | 139.00 | 128.00 | 128.00 | 128.00 | 111,739,000 |
| 2023-05-26 | 142.00 | 145.00 | 136.00 | 137.00 | 137.00 | 64,807,800 |
| 2023-05-25 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | 61,489,500 |
| 2023-05-24 | 147.00 | 148.00 | 143.00 | 146.00 | 146.00 | 59,241,400 |
| 2023-05-23 | 151.00 | 153.00 | 145.00 | 147.00 | 147.00 | 58,418,700 |
| 2023-05-22 | 149.00 | 156.00 | 146.00 | 151.00 | 151.00 | 96,224,300 |
| 2023-05-19 | 140.00 | 151.00 | 135.00 | 148.00 | 148.00 | 115,093,300 |
| 2023-05-17 | 132.00 | 142.00 | 132.00 | 140.00 | 140.00 | 65,017,800 |
| 2023-05-16 | 146.00 | 151.00 | 136.00 | 141.00 | 141.00 | 89,603,000 |
| 2023-05-15 | 151.00 | 153.00 | 146.00 | 146.00 | 146.00 | 81,354,500 |
| 2023-05-12 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | 84,013,100 |
| 2023-05-11 | 161.00 | 162.00 | 152.00 | 156.00 | 156.00 | 61,744,100 |
| 2023-05-10 | 156.00 | 163.00 | 151.00 | 160.00 | 160.00 | 91,904,100 |
| 2023-05-09 | 156.00 | 158.00 | 146.00 | 154.00 | 154.00 | 83,471,400 |
| 2023-05-08 | 167.00 | 167.00 | 156.00 | 156.00 | 156.00 | 61,682,300 |
| 2023-05-05 | 180.00 | 181.00 | 167.00 | 167.00 | 167.00 | 85,544,000 |
| 2023-05-04 | 172.00 | 188.00 | 169.00 | 179.00 | 179.00 | 121,171,400 |
| 2023-05-03 | 172.00 | 175.00 | 164.00 | 172.00 | 172.00 | 61,388,800 |
| 2023-05-02 | 178.00 | 178.00 | 166.00 | 174.00 | 174.00 | 69,670,300 |
| 2023-04-28 | 180.00 | 183.00 | 172.00 | 178.00 | 178.00 | 70,845,100 |
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.