Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 186.00 | 193.00 | 183.00 | 186.00 | 186.00 | 125,100 |
| 2022-08-03 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 23,600 |
| 2022-08-02 | 186.00 | 190.00 | 186.00 | 186.00 | 186.00 | 50,300 |
| 2022-08-01 | 186.00 | 189.00 | 184.00 | 186.00 | 186.00 | 68,800 |
| 2022-07-29 | 189.00 | 194.00 | 184.00 | 184.00 | 184.00 | 182,800 |
| 2022-07-28 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 251,000 |
| 2022-07-27 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 28,600 |
| 2022-07-26 | 189.00 | 189.00 | 180.00 | 183.00 | 183.00 | 244,600 |
| 2022-07-25 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | 475,500 |
| 2022-07-22 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 13,700 |
| 2022-07-21 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 159,200 |
| 2022-07-20 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 14,000 |
| 2022-07-19 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 14,400 |
| 2022-07-18 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 200,100 |
| 2022-07-15 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 11,400 |
| 2022-07-14 | 195.00 | 196.00 | 191.00 | 195.00 | 195.00 | 10,300 |
| 2022-07-13 | 187.00 | 195.00 | 186.00 | 193.00 | 193.00 | 32,300 |
| 2022-07-12 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 112,600 |
| 2022-07-11 | 195.00 | 195.00 | 182.00 | 190.00 | 190.00 | 147,200 |
| 2022-07-08 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 4,600 |
| 2022-07-07 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | 26,300 |
| 2022-07-06 | 195.00 | 196.00 | 190.00 | 195.00 | 195.00 | 63,400 |
| 2022-07-05 | 190.00 | 195.00 | 183.00 | 194.00 | 194.00 | 122,300 |
| 2022-07-04 | 194.00 | 194.00 | 182.00 | 194.00 | 194.00 | 484,100 |
| 2022-07-01 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 30,500 |
| 2022-06-30 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 178,000 |
| 2022-06-29 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 147,600 |
| 2022-06-28 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 153,100 |
| 2022-06-27 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | 204,000 |
| 2022-06-24 | 194.00 | 195.00 | 190.00 | 195.00 | 195.00 | 28,400 |
| 2022-06-23 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 168,600 |
| 2022-06-22 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 201,800 |
| 2022-06-21 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 578,400 |
| 2022-06-20 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 114,700 |
| 2022-06-17 | 196.00 | 197.00 | 190.00 | 197.00 | 197.00 | 1,149,000 |
| 2022-06-16 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 95,600 |
| 2022-06-15 | 195.00 | 198.00 | 192.00 | 197.00 | 197.00 | 93,900 |
| 2022-06-14 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 37,800 |
| 2022-06-13 | 196.00 | 198.00 | 186.00 | 194.00 | 194.00 | 313,700 |
| 2022-06-10 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 80,400 |
| 2022-06-09 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | 23,500 |
| 2022-06-08 | 198.00 | 198.00 | 196.00 | 197.00 | 197.00 | 59,000 |
| 2022-06-07 | 196.00 | 199.00 | 194.00 | 198.00 | 198.00 | 180,900 |
| 2022-06-06 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | 298,400 |
| 2022-06-03 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | 87,300 |
| 2022-06-02 | 196.00 | 200.00 | 195.00 | 198.00 | 198.00 | 312,900 |
| 2022-05-31 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 287,100 |
| 2022-05-30 | 196.00 | 197.00 | 191.00 | 196.00 | 196.00 | 135,200 |
| 2022-05-27 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 235,500 |
| 2022-05-25 | 194.00 | 197.00 | 192.00 | 197.00 | 197.00 | 263,900 |
| 2022-05-24 | 191.00 | 198.00 | 191.00 | 194.00 | 194.00 | 155,300 |
| 2022-05-23 | 187.00 | 192.00 | 186.00 | 192.00 | 192.00 | 125,700 |
| 2022-05-20 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 143,900 |
| 2022-05-19 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | 29,700 |
| 2022-05-18 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 180,700 |
| 2022-05-17 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 44,200 |
| 2022-05-13 | 184.00 | 190.00 | 184.00 | 185.00 | 185.00 | 43,500 |
| 2022-05-12 | 192.00 | 192.00 | 183.00 | 185.00 | 185.00 | 891,800 |
| 2022-05-11 | 188.00 | 191.00 | 182.00 | 188.00 | 188.00 | 224,100 |
| 2022-05-10 | 193.00 | 193.00 | 183.00 | 190.00 | 190.00 | 355,500 |
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.