Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 466.00 | 482.00 | 466.00 | 482.00 | 325.68 | 5,641,316 |
| 2022-05-13 | 464.00 | 468.00 | 432.00 | 466.00 | 314.86 | 6,602,872 |
| 2022-05-12 | 484.00 | 500.00 | 450.00 | 464.00 | 313.51 | 7,300,544 |
| 2022-05-11 | 416.00 | 492.00 | 414.00 | 480.00 | 324.32 | 8,260,324 |
| 2022-05-10 | 418.00 | 418.00 | 406.00 | 416.00 | 281.08 | 5,699,480 |
| 2022-05-09 | 410.00 | 420.00 | 388.00 | 418.00 | 282.43 | 4,286,672 |
| 2022-04-28 | 350.00 | 436.00 | 344.00 | 410.00 | 277.03 | 5,975,352 |
| 2022-04-27 | 310.00 | 354.00 | 308.00 | 350.00 | 236.49 | 3,441,740 |
| 2022-04-26 | 310.00 | 314.00 | 308.00 | 310.00 | 209.46 | 433,048 |
| 2022-04-25 | 310.00 | 314.00 | 310.00 | 310.00 | 209.46 | 421,356 |
| 2022-04-22 | 326.00 | 326.00 | 310.00 | 310.00 | 209.46 | 398,860 |
| 2022-04-21 | 328.00 | 328.00 | 324.00 | 326.00 | 220.27 | 209,568 |
| 2022-04-20 | 344.00 | 346.00 | 328.00 | 328.00 | 221.62 | 495,356 |
| 2022-04-19 | 344.00 | 344.00 | 342.00 | 344.00 | 232.43 | 303,548 |
| 2022-04-18 | 346.00 | 346.00 | 342.00 | 344.00 | 232.43 | 277,204 |
| 2022-04-14 | 328.00 | 346.00 | 326.00 | 346.00 | 233.78 | 644,984 |
| 2022-04-13 | 324.00 | 328.00 | 324.00 | 328.00 | 221.62 | 233,544 |
| 2022-04-12 | 322.00 | 324.00 | 320.00 | 324.00 | 218.92 | 309,468 |
| 2022-04-11 | 328.00 | 330.00 | 322.00 | 322.00 | 217.57 | 362,008 |
| 2022-04-08 | 326.00 | 330.00 | 326.00 | 328.00 | 221.62 | 333,000 |
| 2022-04-07 | 324.00 | 326.00 | 322.00 | 326.00 | 220.27 | 378,880 |
| 2022-04-06 | 326.00 | 326.00 | 322.00 | 324.00 | 218.92 | 332,408 |
| 2022-04-05 | 326.00 | 328.00 | 322.00 | 326.00 | 220.27 | 251,896 |
| 2022-04-04 | 324.00 | 326.00 | 318.00 | 326.00 | 220.27 | 365,116 |
| 2022-04-01 | 324.00 | 324.00 | 322.00 | 324.00 | 218.92 | 268,472 |
| 2022-03-31 | 320.00 | 324.00 | 320.00 | 324.00 | 218.92 | 284,752 |
| 2022-03-30 | 328.00 | 328.00 | 310.00 | 320.00 | 216.22 | 535,316 |
| 2022-03-29 | 316.00 | 328.00 | 314.00 | 328.00 | 221.62 | 525,696 |
| 2022-03-28 | 300.00 | 314.00 | 300.00 | 314.00 | 212.16 | 431,716 |
| 2022-03-25 | 300.00 | 302.00 | 298.00 | 300.00 | 202.70 | 200,244 |
| 2022-03-24 | 298.00 | 300.00 | 296.00 | 300.00 | 202.70 | 249,084 |
| 2022-03-23 | 298.00 | 298.00 | 296.00 | 298.00 | 201.35 | 300,440 |
| 2022-03-22 | 300.00 | 300.00 | 298.00 | 298.00 | 201.35 | 258,852 |
| 2022-03-21 | 294.00 | 300.00 | 282.00 | 300.00 | 202.70 | 401,228 |
| 2022-03-18 | 296.00 | 296.00 | 294.00 | 296.00 | 200.00 | 318,348 |
| 2022-03-17 | 296.00 | 296.00 | 292.00 | 296.00 | 200.00 | 294,372 |
| 2022-03-16 | 296.00 | 296.00 | 294.00 | 296.00 | 200.00 | 300,440 |
| 2022-03-15 | 298.00 | 302.00 | 294.00 | 296.00 | 200.00 | 445,628 |
| 2022-03-14 | 298.00 | 300.00 | 298.00 | 298.00 | 201.35 | 235,764 |
| 2022-03-11 | 298.00 | 298.00 | 296.00 | 298.00 | 201.35 | 243,904 |
| 2022-03-10 | 298.00 | 298.00 | 296.00 | 298.00 | 201.35 | 241,388 |
| 2022-03-09 | 298.00 | 300.00 | 296.00 | 298.00 | 201.35 | 239,316 |
| 2022-03-08 | 298.00 | 300.00 | 296.00 | 298.00 | 201.35 | 206,608 |
| 2022-03-07 | 308.00 | 308.00 | 298.00 | 298.00 | 201.35 | 328,560 |
| 2022-03-04 | 314.00 | 316.00 | 308.00 | 308.00 | 208.11 | 339,956 |
| 2022-03-02 | 316.00 | 318.00 | 312.00 | 314.00 | 212.16 | 347,652 |
| 2022-03-01 | 318.00 | 318.00 | 312.00 | 316.00 | 213.51 | 278,388 |
| 2022-02-25 | 318.00 | 320.00 | 318.00 | 318.00 | 214.86 | 324,268 |
| 2022-02-24 | 332.00 | 332.00 | 314.00 | 318.00 | 214.86 | 259,000 |
| 2022-02-23 | 332.00 | 334.00 | 332.00 | 332.00 | 224.32 | 183,372 |
| 2022-02-22 | 334.00 | 334.00 | 332.00 | 332.00 | 224.32 | 229,400 |
| 2022-02-21 | 332.00 | 334.00 | 332.00 | 334.00 | 225.68 | 226,292 |
| 2022-02-18 | 326.00 | 332.00 | 320.00 | 332.00 | 224.32 | 318,644 |
| 2022-02-17 | 340.00 | 342.00 | 330.00 | 330.00 | 222.97 | 223,480 |
| 2022-02-16 | 346.00 | 346.00 | 340.00 | 340.00 | 229.73 | 191,068 |
| 2022-02-15 | 352.00 | 352.00 | 346.00 | 346.00 | 233.78 | 252,488 |
| 2022-02-14 | 354.00 | 354.00 | 350.00 | 350.00 | 236.49 | 261,960 |
| 2022-02-11 | 354.00 | 354.00 | 350.00 | 354.00 | 239.19 | 214,452 |
| 2022-02-10 | 352.00 | 354.00 | 352.00 | 354.00 | 239.19 | 205,276 |
| 2022-02-09 | 368.00 | 368.00 | 352.00 | 352.00 | 237.84 | 256,188 |
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.