Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 197.00 | 197.00 | 185.00 | 194.00 | 194.00 | 537,900 |
| 2022-04-28 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | 142,800 |
| 2022-04-27 | 200.00 | 204.00 | 197.00 | 197.00 | 197.00 | 232,100 |
| 2022-04-26 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | 418,900 |
| 2022-04-25 | 195.00 | 206.00 | 195.00 | 198.00 | 198.00 | 399,300 |
| 2022-04-22 | 206.00 | 210.00 | 193.00 | 199.00 | 199.00 | 3,982,400 |
| 2022-04-21 | 202.00 | 212.00 | 196.00 | 199.00 | 199.00 | 4,351,600 |
| 2022-04-20 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 80,200 |
| 2022-04-19 | 199.00 | 208.00 | 197.00 | 199.00 | 199.00 | 564,000 |
| 2022-04-18 | 200.00 | 208.00 | 192.00 | 196.00 | 196.00 | 1,079,200 |
| 2022-04-14 | 202.00 | 212.00 | 200.00 | 200.00 | 200.00 | 620,700 |
| 2022-04-13 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 371,300 |
| 2022-04-12 | 208.00 | 212.00 | 200.00 | 210.00 | 210.00 | 167,100 |
| 2022-04-11 | 210.00 | 220.00 | 202.00 | 208.00 | 208.00 | 577,700 |
| 2022-04-08 | 204.00 | 214.00 | 202.00 | 210.00 | 210.00 | 546,800 |
| 2022-04-07 | 200.00 | 204.00 | 193.00 | 202.00 | 202.00 | 43,200 |
| 2022-04-06 | 204.00 | 206.00 | 192.00 | 202.00 | 202.00 | 318,800 |
| 2022-04-05 | 204.00 | 214.00 | 202.00 | 206.00 | 206.00 | 17,500 |
| 2022-04-04 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 70,600 |
| 2022-04-01 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 101,700 |
| 2022-03-31 | 210.00 | 216.00 | 202.00 | 210.00 | 210.00 | 272,000 |
| 2022-03-30 | 212.00 | 216.00 | 196.00 | 210.00 | 210.00 | 279,600 |
| 2022-03-29 | 202.00 | 218.00 | 200.00 | 210.00 | 210.00 | 888,900 |
| 2022-03-28 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 98,400 |
| 2022-03-25 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 146,800 |
| 2022-03-24 | 197.00 | 218.00 | 196.00 | 200.00 | 200.00 | 291,100 |
| 2022-03-23 | 193.00 | 200.00 | 188.00 | 197.00 | 197.00 | 263,000 |
| 2022-03-22 | 206.00 | 208.00 | 192.00 | 195.00 | 195.00 | 3,014,300 |
| 2022-03-21 | 220.00 | 224.00 | 206.00 | 206.00 | 206.00 | 620,400 |
| 2022-03-18 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | 635,500 |
| 2022-03-17 | 208.00 | 230.00 | 204.00 | 226.00 | 226.00 | 4,307,900 |
| 2022-03-16 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 206,100 |
| 2022-03-15 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 684,200 |
| 2022-03-14 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2022-03-11 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 726,900 |
| 2022-03-10 | 212.00 | 216.00 | 202.00 | 212.00 | 212.00 | 740,900 |
| 2022-03-09 | 210.00 | 218.00 | 208.00 | 212.00 | 212.00 | 2,438,000 |
| 2022-03-08 | 200.00 | 210.00 | 196.00 | 210.00 | 210.00 | 1,377,300 |
| 2022-03-07 | 196.00 | 206.00 | 195.00 | 200.00 | 200.00 | 3,895,000 |
| 2022-03-04 | 186.00 | 195.00 | 185.00 | 195.00 | 195.00 | 2,053,300 |
| 2022-03-02 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 1,170,400 |
| 2022-03-01 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 265,300 |
| 2022-02-25 | 190.00 | 194.00 | 187.00 | 189.00 | 189.00 | 305,900 |
| 2022-02-24 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 625,400 |
| 2022-02-23 | 191.00 | 196.00 | 190.00 | 191.00 | 191.00 | 418,200 |
| 2022-02-22 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | 450,400 |
| 2022-02-21 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 279,000 |
| 2022-02-18 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 689,200 |
| 2022-02-17 | 195.00 | 195.00 | 189.00 | 192.00 | 192.00 | 1,115,700 |
| 2022-02-16 | 196.00 | 196.00 | 189.00 | 196.00 | 196.00 | 1,239,800 |
| 2022-02-15 | 195.00 | 197.00 | 193.00 | 196.00 | 196.00 | 163,400 |
| 2022-02-14 | 197.00 | 199.00 | 191.00 | 195.00 | 195.00 | 258,300 |
| 2022-02-11 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 243,800 |
| 2022-02-10 | 200.00 | 204.00 | 196.00 | 196.00 | 196.00 | 763,900 |
| 2022-02-09 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 905,800 |
| 2022-02-08 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 325,800 |
| 2022-02-07 | 208.00 | 208.00 | 195.00 | 200.00 | 200.00 | 191,100 |
| 2022-02-04 | 198.00 | 212.00 | 198.00 | 198.00 | 198.00 | 1,519,700 |
| 2022-02-03 | 194.00 | 204.00 | 192.00 | 200.00 | 200.00 | 2,053,000 |
| 2022-02-02 | 183.00 | 194.00 | 182.00 | 190.00 | 190.00 | 1,495,600 |
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.