Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 496.00 | 496.00 | 462.00 | 462.00 | 462.00 | 4,139,400 |
| 2023-01-19 | 500.00 | 520.00 | 496.00 | 496.00 | 496.00 | 15,020,100 |
| 2023-01-18 | 500.00 | 515.00 | 496.00 | 510.00 | 510.00 | 19,979,700 |
| 2023-01-17 | 510.00 | 520.00 | 498.00 | 510.00 | 510.00 | 8,660,700 |
| 2023-01-16 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 3,357,000 |
| 2023-01-13 | 500.00 | 525.00 | 494.00 | 520.00 | 520.00 | 24,893,800 |
| 2023-01-12 | 520.00 | 570.00 | 490.00 | 500.00 | 500.00 | 41,363,700 |
| 2023-01-11 | 520.00 | 525.00 | 490.00 | 525.00 | 525.00 | 13,692,700 |
| 2023-01-10 | 555.00 | 565.00 | 525.00 | 525.00 | 525.00 | 29,053,100 |
| 2023-01-09 | 530.00 | 570.00 | 525.00 | 560.00 | 560.00 | 26,228,200 |
| 2023-01-06 | 500.00 | 545.00 | 486.00 | 540.00 | 540.00 | 17,671,000 |
| 2023-01-05 | 560.00 | 580.00 | 520.00 | 520.00 | 520.00 | 35,665,500 |
| 2023-01-04 | 484.00 | 560.00 | 484.00 | 555.00 | 555.00 | 39,164,000 |
| 2023-01-03 | 474.00 | 494.00 | 466.00 | 484.00 | 484.00 | 15,564,800 |
| 2023-01-02 | 466.00 | 476.00 | 448.00 | 466.00 | 466.00 | 30,189,400 |
| 2022-12-30 | 488.00 | 490.00 | 466.00 | 466.00 | 466.00 | 52,989,300 |
| 2022-12-29 | 540.00 | 545.00 | 498.00 | 500.00 | 500.00 | 19,235,600 |
| 2022-12-28 | 570.00 | 595.00 | 535.00 | 535.00 | 535.00 | 33,267,400 |
| 2022-12-27 | 630.00 | 640.00 | 570.00 | 570.00 | 570.00 | 15,504,200 |
| 2022-12-26 | 540.00 | 625.00 | 530.00 | 610.00 | 610.00 | 53,200,400 |
| 2022-12-23 | 605.00 | 605.00 | 565.00 | 565.00 | 565.00 | 13,523,000 |
| 2022-12-22 | 640.00 | 660.00 | 605.00 | 605.00 | 605.00 | 14,504,300 |
| 2022-12-21 | 660.00 | 695.00 | 650.00 | 650.00 | 650.00 | 24,101,300 |
| 2022-12-20 | 745.00 | 825.00 | 695.00 | 695.00 | 695.00 | 40,288,300 |
| 2022-12-19 | 600.00 | 750.00 | 600.00 | 745.00 | 745.00 | 35,361,800 |
| 2022-12-16 | 605.00 | 640.00 | 570.00 | 640.00 | 640.00 | 32,632,100 |
| 2022-12-15 | 630.00 | 650.00 | 600.00 | 610.00 | 610.00 | 27,056,000 |
| 2022-12-14 | 695.00 | 710.00 | 645.00 | 645.00 | 645.00 | 30,632,000 |
| 2022-12-13 | 690.00 | 740.00 | 680.00 | 690.00 | 690.00 | 23,250,600 |
| 2022-12-12 | 675.00 | 690.00 | 645.00 | 690.00 | 690.00 | 20,949,300 |
| 2022-12-09 | 725.00 | 800.00 | 675.00 | 675.00 | 675.00 | 24,590,500 |
| 2022-12-08 | 700.00 | 730.00 | 695.00 | 725.00 | 725.00 | 22,168,000 |
| 2022-12-07 | 610.00 | 705.00 | 610.00 | 700.00 | 700.00 | 36,984,300 |
| 2022-12-06 | 700.00 | 765.00 | 655.00 | 655.00 | 655.00 | 33,037,900 |
| 2022-12-05 | 665.00 | 720.00 | 630.00 | 700.00 | 700.00 | 25,148,100 |
| 2022-12-02 | 640.00 | 670.00 | 630.00 | 660.00 | 660.00 | 34,180,100 |
| 2022-12-01 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 6,592,700 |
| 2022-11-30 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 16,177,100 |
| 2022-11-29 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 23,585,600 |
| 2022-11-28 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 18,358,100 |
| 2022-11-25 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | 1,814,000 |
| 2022-11-24 | 660.00 | 690.00 | 625.00 | 660.00 | 660.00 | 12,051,100 |
| 2022-11-23 | 705.00 | 705.00 | 660.00 | 660.00 | 660.00 | 20,088,500 |
| 2022-11-22 | 650.00 | 710.00 | 650.00 | 705.00 | 705.00 | 16,980,100 |
| 2022-11-21 | 620.00 | 660.00 | 600.00 | 650.00 | 650.00 | 20,433,900 |
| 2022-11-18 | 645.00 | 645.00 | 610.00 | 630.00 | 630.00 | 23,652,100 |
| 2022-11-17 | 675.00 | 675.00 | 630.00 | 645.00 | 645.00 | 2,016,400 |
| 2022-11-16 | 670.00 | 675.00 | 645.00 | 675.00 | 675.00 | 11,770,400 |
| 2022-11-15 | 635.00 | 675.00 | 620.00 | 670.00 | 670.00 | 23,041,600 |
| 2022-11-14 | 620.00 | 630.00 | 590.00 | 630.00 | 630.00 | 25,001,700 |
| 2022-11-11 | 620.00 | 625.00 | 580.00 | 620.00 | 620.00 | 14,007,100 |
| 2022-11-10 | 670.00 | 685.00 | 620.00 | 620.00 | 620.00 | 33,662,000 |
| 2022-11-09 | 615.00 | 690.00 | 615.00 | 665.00 | 665.00 | 30,153,400 |
| 2022-11-08 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-07 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-03 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-02 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2022-11-01 | 545.00 | 660.00 | 515.00 | 660.00 | 660.00 | 40,155,900 |
| 2022-10-31 | 515.00 | 540.00 | 470.00 | 540.00 | 540.00 | 15,054,100 |
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.