Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 180.00 | 185.00 | 172.00 | 179.00 | 179.00 | 55,978,200 |
| 2023-04-26 | 172.00 | 180.00 | 164.00 | 180.00 | 180.00 | 83,206,900 |
| 2023-04-18 | 186.00 | 189.00 | 174.00 | 174.00 | 174.00 | 95,336,300 |
| 2023-04-17 | 190.00 | 198.00 | 181.00 | 186.00 | 186.00 | 87,067,700 |
| 2023-04-14 | 200.00 | 206.00 | 190.00 | 190.00 | 190.00 | 60,152,300 |
| 2023-04-13 | 204.00 | 208.00 | 198.00 | 204.00 | 204.00 | 59,879,300 |
| 2023-04-12 | 212.00 | 218.00 | 204.00 | 204.00 | 204.00 | 84,960,900 |
| 2023-04-11 | 202.00 | 220.00 | 194.00 | 212.00 | 212.00 | 82,814,100 |
| 2023-04-10 | 224.00 | 230.00 | 208.00 | 208.00 | 208.00 | 59,589,400 |
| 2023-04-06 | 228.00 | 238.00 | 214.00 | 222.00 | 222.00 | 87,697,200 |
| 2023-04-05 | 212.00 | 260.00 | 194.00 | 228.00 | 228.00 | 343,202,200 |
| 2023-04-04 | 151.00 | 208.00 | 151.00 | 208.00 | 208.00 | 186,704,200 |
| 2023-04-03 | 155.00 | 156.00 | 150.00 | 155.00 | 155.00 | 67,431,800 |
| 2023-03-31 | 152.00 | 159.00 | 149.00 | 155.00 | 155.00 | 81,195,500 |
| 2023-03-30 | 158.00 | 159.00 | 148.00 | 150.00 | 150.00 | 61,180,800 |
| 2023-03-29 | 168.00 | 170.00 | 158.00 | 158.00 | 158.00 | 78,397,900 |
| 2023-03-28 | 170.00 | 174.00 | 163.00 | 169.00 | 169.00 | 72,933,600 |
| 2023-03-27 | 169.00 | 180.00 | 166.00 | 171.00 | 171.00 | 103,159,200 |
| 2023-03-24 | 143.00 | 178.00 | 143.00 | 178.00 | 178.00 | 66,122,500 |
| 2023-03-21 | 154.00 | 165.00 | 153.00 | 153.00 | 153.00 | 36,028,300 |
| 2023-03-20 | 164.00 | 168.00 | 153.00 | 164.00 | 164.00 | 77,639,100 |
| 2023-03-17 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 18,529,100 |
| 2023-03-16 | 188.00 | 190.00 | 176.00 | 176.00 | 176.00 | 78,442,600 |
| 2023-03-15 | 187.00 | 193.00 | 183.00 | 189.00 | 189.00 | 55,985,600 |
| 2023-03-14 | 183.00 | 194.00 | 183.00 | 187.00 | 187.00 | 65,251,600 |
| 2023-03-13 | 193.00 | 194.00 | 181.00 | 193.00 | 193.00 | 31,425,400 |
| 2023-03-10 | 206.00 | 206.00 | 192.00 | 194.00 | 194.00 | 79,920,700 |
| 2023-03-09 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | 80,561,200 |
| 2023-03-08 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | 63,144,100 |
| 2023-03-07 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | 59,109,200 |
| 2023-03-06 | 212.00 | 230.00 | 202.00 | 226.00 | 226.00 | 72,156,400 |
| 2023-03-03 | 212.00 | 212.00 | 198.00 | 212.00 | 212.00 | 72,269,600 |
| 2023-03-02 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | 79,246,300 |
| 2023-03-01 | 240.00 | 240.00 | 226.00 | 226.00 | 226.00 | 790,800 |
| 2023-02-28 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 69,981,400 |
| 2023-02-27 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | 41,351,600 |
| 2023-02-24 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 49,022,600 |
| 2023-02-23 | 286.00 | 292.00 | 268.00 | 278.00 | 278.00 | 43,842,300 |
| 2023-02-22 | 286.00 | 298.00 | 270.00 | 286.00 | 286.00 | 60,556,000 |
| 2023-02-21 | 260.00 | 288.00 | 254.00 | 286.00 | 286.00 | 50,858,500 |
| 2023-02-20 | 268.00 | 274.00 | 258.00 | 260.00 | 260.00 | 42,867,700 |
| 2023-02-17 | 258.00 | 264.00 | 250.00 | 264.00 | 264.00 | 50,975,400 |
| 2023-02-16 | 264.00 | 270.00 | 256.00 | 262.00 | 262.00 | 45,768,100 |
| 2023-02-15 | 274.00 | 278.00 | 256.00 | 264.00 | 264.00 | 40,332,400 |
| 2023-02-14 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 47,832,800 |
| 2023-02-13 | 292.00 | 300.00 | 272.00 | 294.00 | 294.00 | 61,080,900 |
| 2023-02-10 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 19,459,800 |
| 2023-02-09 | 300.00 | 316.00 | 292.00 | 300.00 | 300.00 | 63,340,200 |
| 2023-02-08 | 316.00 | 320.00 | 300.00 | 300.00 | 300.00 | 42,900,000 |
| 2023-02-07 | 320.00 | 328.00 | 304.00 | 316.00 | 316.00 | 23,716,500 |
| 2023-02-06 | 332.00 | 332.00 | 300.00 | 322.00 | 322.00 | 20,230,500 |
| 2023-02-03 | 320.00 | 338.00 | 318.00 | 318.00 | 318.00 | 32,936,200 |
| 2023-02-02 | 364.00 | 364.00 | 340.00 | 340.00 | 340.00 | 16,464,600 |
| 2023-02-01 | 390.00 | 400.00 | 364.00 | 364.00 | 364.00 | 16,707,800 |
| 2023-01-31 | 388.00 | 422.00 | 388.00 | 390.00 | 390.00 | 18,231,300 |
| 2023-01-30 | 322.00 | 402.00 | 322.00 | 386.00 | 386.00 | 17,047,200 |
| 2023-01-27 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 251,400 |
| 2023-01-26 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 431,700 |
| 2023-01-25 | 428.00 | 430.00 | 400.00 | 400.00 | 400.00 | 4,988,600 |
| 2023-01-24 | 430.00 | 452.00 | 430.00 | 430.00 | 430.00 | 15,928,300 |
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.