Jaya Swarasa Agung PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 194.00 | 199.00 | 182.00 | 182.00 | 182.00 | 2,449,600 |
| 2022-01-28 | 196.00 | 206.00 | 194.00 | 194.00 | 194.00 | 7,784,600 |
| 2022-01-27 | 214.00 | 222.00 | 208.00 | 208.00 | 208.00 | 4,804,100 |
| 2022-01-26 | 238.00 | 246.00 | 222.00 | 222.00 | 222.00 | 9,765,900 |
| 2022-01-25 | 230.00 | 238.00 | 214.00 | 238.00 | 238.00 | 2,701,000 |
| 2022-01-24 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 692,700 |
| 2022-01-21 | 230.00 | 238.00 | 228.00 | 234.00 | 234.00 | 4,496,000 |
| 2022-01-20 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 1,263,900 |
| 2022-01-19 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | 2,244,100 |
| 2022-01-18 | 234.00 | 244.00 | 228.00 | 234.00 | 234.00 | 3,582,700 |
| 2022-01-17 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 3,389,200 |
| 2022-01-14 | 244.00 | 244.00 | 226.00 | 228.00 | 228.00 | 3,765,500 |
| 2022-01-13 | 262.00 | 264.00 | 242.00 | 242.00 | 242.00 | 15,027,700 |
| 2022-01-12 | 224.00 | 264.00 | 224.00 | 260.00 | 260.00 | 46,065,400 |
| 2022-01-11 | 210.00 | 222.00 | 200.00 | 220.00 | 220.00 | 4,080,100 |
| 2022-01-10 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,169,700 |
| 2022-01-07 | 199.00 | 208.00 | 196.00 | 206.00 | 206.00 | 2,273,500 |
| 2022-01-06 | 200.00 | 200.00 | 188.00 | 198.00 | 198.00 | 998,500 |
| 2022-01-05 | 206.00 | 214.00 | 196.00 | 200.00 | 200.00 | 2,035,000 |
| 2022-01-04 | 178.00 | 222.00 | 178.00 | 200.00 | 200.00 | 9,744,000 |
| 2022-01-03 | 177.00 | 178.00 | 167.00 | 178.00 | 178.00 | 2,871,700 |
| 2021-12-30 | 186.00 | 190.00 | 177.00 | 178.00 | 178.00 | 1,594,400 |
| 2021-12-29 | 198.00 | 200.00 | 186.00 | 186.00 | 186.00 | 6,585,900 |
| 2021-12-28 | 210.00 | 210.00 | 198.00 | 198.00 | 198.00 | 3,249,200 |
| 2021-12-27 | 212.00 | 216.00 | 202.00 | 208.00 | 208.00 | 4,866,300 |
| 2021-12-24 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 8,036,500 |
| 2021-12-23 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 4,642,500 |
| 2021-12-22 | 216.00 | 222.00 | 212.00 | 218.00 | 218.00 | 683,400 |
| 2021-12-21 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 4,482,400 |
| 2021-12-20 | 220.00 | 234.00 | 212.00 | 218.00 | 218.00 | 9,336,100 |
| 2021-12-17 | 220.00 | 238.00 | 220.00 | 222.00 | 222.00 | 11,573,700 |
| 2021-12-16 | 254.00 | 258.00 | 236.00 | 236.00 | 236.00 | 6,303,400 |
| 2021-12-15 | 264.00 | 270.00 | 252.00 | 252.00 | 252.00 | 5,940,000 |
| 2021-12-14 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 9,640,800 |
| 2021-12-13 | 274.00 | 280.00 | 260.00 | 264.00 | 264.00 | 3,400,100 |
| 2021-12-10 | 268.00 | 282.00 | 266.00 | 274.00 | 274.00 | 23,629,700 |
| 2021-12-09 | 306.00 | 308.00 | 286.00 | 286.00 | 286.00 | 13,694,100 |
| 2021-12-08 | 320.00 | 328.00 | 306.00 | 306.00 | 306.00 | 16,977,800 |
| 2021-12-07 | 330.00 | 330.00 | 314.00 | 328.00 | 328.00 | 29,151,600 |
| 2021-12-06 | 378.00 | 400.00 | 336.00 | 336.00 | 336.00 | 67,770,500 |
← NewerPage 20 of 20 · 1,180 trading days
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.