Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 432.00 | 510.00 | 424.00 | 505.00 | 505.00 | 21,538,000 |
| 2022-10-27 | 456.00 | 458.00 | 426.00 | 430.00 | 430.00 | 12,685,700 |
| 2022-10-26 | 490.00 | 490.00 | 456.00 | 456.00 | 456.00 | 11,298,300 |
| 2022-10-25 | 500.00 | 555.00 | 490.00 | 490.00 | 490.00 | 20,093,200 |
| 2022-10-24 | 540.00 | 555.00 | 525.00 | 525.00 | 525.00 | 10,658,400 |
| 2022-10-21 | 600.00 | 605.00 | 560.00 | 560.00 | 560.00 | 11,513,900 |
| 2022-10-20 | 600.00 | 615.00 | 575.00 | 600.00 | 600.00 | 9,555,200 |
| 2022-10-19 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2022-10-18 | 540.00 | 640.00 | 498.00 | 610.00 | 610.00 | 46,600,800 |
| 2022-10-17 | 474.00 | 550.00 | 452.00 | 535.00 | 535.00 | 55,534,700 |
| 2022-10-14 | 500.00 | 505.00 | 484.00 | 484.00 | 484.00 | 18,347,000 |
| 2022-10-13 | 555.00 | 570.00 | 520.00 | 520.00 | 520.00 | 6,228,100 |
| 2022-10-12 | 590.00 | 605.00 | 555.00 | 555.00 | 555.00 | 10,677,800 |
| 2022-10-11 | 575.00 | 625.00 | 545.00 | 595.00 | 595.00 | 18,748,600 |
| 2022-10-10 | 515.00 | 640.00 | 480.00 | 565.00 | 565.00 | 46,024,100 |
| 2022-10-07 | 510.00 | 525.00 | 498.00 | 515.00 | 515.00 | 24,349,600 |
| 2022-10-06 | 470.00 | 525.00 | 468.00 | 515.00 | 515.00 | 18,574,700 |
| 2022-10-05 | 505.00 | 505.00 | 470.00 | 470.00 | 470.00 | 18,793,300 |
| 2022-10-04 | 515.00 | 595.00 | 476.00 | 505.00 | 505.00 | 20,491,900 |
| 2022-10-03 | 525.00 | 590.00 | 484.00 | 505.00 | 505.00 | 16,524,600 |
| 2022-09-30 | 454.00 | 525.00 | 450.00 | 520.00 | 520.00 | 14,666,000 |
| 2022-09-29 | 450.00 | 530.00 | 404.00 | 450.00 | 450.00 | 34,808,300 |
| 2022-09-28 | 348.00 | 434.00 | 340.00 | 434.00 | 434.00 | 35,384,300 |
| 2022-09-27 | 348.00 | 356.00 | 340.00 | 348.00 | 348.00 | 3,785,000 |
| 2022-09-26 | 352.00 | 358.00 | 326.00 | 350.00 | 350.00 | 11,290,300 |
| 2022-09-23 | 344.00 | 362.00 | 334.00 | 350.00 | 350.00 | 6,699,100 |
| 2022-09-22 | 334.00 | 368.00 | 328.00 | 338.00 | 338.00 | 4,385,500 |
| 2022-09-21 | 350.00 | 378.00 | 334.00 | 334.00 | 334.00 | 16,825,600 |
| 2022-09-20 | 282.00 | 350.00 | 274.00 | 350.00 | 350.00 | 26,319,600 |
| 2022-09-19 | 278.00 | 292.00 | 274.00 | 280.00 | 280.00 | 2,453,500 |
| 2022-09-16 | 302.00 | 302.00 | 278.00 | 278.00 | 278.00 | 4,201,000 |
| 2022-09-15 | 286.00 | 312.00 | 286.00 | 298.00 | 298.00 | 11,978,000 |
| 2022-09-14 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | 6,284,800 |
| 2022-09-13 | 280.00 | 288.00 | 274.00 | 282.00 | 282.00 | 4,181,800 |
| 2022-09-12 | 260.00 | 282.00 | 258.00 | 280.00 | 280.00 | 9,957,300 |
| 2022-09-09 | 256.00 | 266.00 | 238.00 | 258.00 | 258.00 | 2,733,900 |
| 2022-09-08 | 236.00 | 258.00 | 236.00 | 244.00 | 244.00 | 2,304,500 |
| 2022-09-07 | 240.00 | 244.00 | 234.00 | 236.00 | 236.00 | 2,183,700 |
| 2022-09-06 | 258.00 | 266.00 | 240.00 | 240.00 | 240.00 | 7,939,400 |
| 2022-09-05 | 266.00 | 270.00 | 256.00 | 258.00 | 258.00 | 3,017,300 |
| 2022-09-02 | 264.00 | 274.00 | 256.00 | 274.00 | 274.00 | 9,352,400 |
| 2022-09-01 | 222.00 | 272.00 | 222.00 | 272.00 | 272.00 | 6,857,300 |
| 2022-08-31 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 7,298,200 |
| 2022-08-30 | 222.00 | 238.00 | 214.00 | 226.00 | 226.00 | 2,051,700 |
| 2022-08-29 | 216.00 | 232.00 | 216.00 | 220.00 | 220.00 | 1,741,100 |
| 2022-08-26 | 220.00 | 220.00 | 208.00 | 216.00 | 216.00 | 16,540,300 |
| 2022-08-25 | 214.00 | 222.00 | 212.00 | 220.00 | 220.00 | 733,900 |
| 2022-08-24 | 206.00 | 228.00 | 206.00 | 214.00 | 214.00 | 1,186,700 |
| 2022-08-23 | 222.00 | 230.00 | 212.00 | 218.00 | 218.00 | 2,114,300 |
| 2022-08-22 | 206.00 | 226.00 | 202.00 | 222.00 | 222.00 | 1,743,700 |
| 2022-08-19 | 216.00 | 216.00 | 202.00 | 212.00 | 212.00 | 1,446,400 |
| 2022-08-18 | 197.00 | 256.00 | 197.00 | 216.00 | 216.00 | 13,598,300 |
| 2022-08-16 | 200.00 | 202.00 | 192.00 | 199.00 | 199.00 | 514,500 |
| 2022-08-15 | 192.00 | 202.00 | 190.00 | 200.00 | 200.00 | 1,478,900 |
| 2022-08-12 | 192.00 | 199.00 | 189.00 | 190.00 | 190.00 | 112,200 |
| 2022-08-11 | 190.00 | 195.00 | 189.00 | 192.00 | 192.00 | 206,400 |
| 2022-08-10 | 187.00 | 193.00 | 187.00 | 192.00 | 192.00 | 33,700 |
| 2022-08-09 | 192.00 | 194.00 | 187.00 | 187.00 | 187.00 | 60,000 |
| 2022-08-08 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 162,500 |
| 2022-08-05 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 69,800 |
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.