Jaya Sukses Makmur Sentosa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 384.00 | 384.00 | 368.00 | 368.00 | 248.65 | 324,120 |
| 2022-02-07 | 384.00 | 386.00 | 382.00 | 384.00 | 259.46 | 410,552 |
| 2022-02-04 | 382.00 | 384.00 | 380.00 | 384.00 | 259.46 | 370,000 |
| 2022-02-03 | 380.00 | 382.00 | 380.00 | 382.00 | 258.11 | 315,240 |
| 2022-02-02 | 382.00 | 382.00 | 380.00 | 380.00 | 256.76 | 230,436 |
| 2022-01-31 | 384.00 | 384.00 | 378.00 | 384.00 | 259.46 | 275,132 |
| 2022-01-28 | 382.00 | 384.00 | 382.00 | 384.00 | 259.46 | 235,468 |
| 2022-01-27 | 380.00 | 384.00 | 380.00 | 382.00 | 258.11 | 271,728 |
| 2022-01-26 | 382.00 | 384.00 | 376.00 | 380.00 | 256.76 | 368,816 |
| 2022-01-25 | 382.00 | 382.00 | 376.00 | 382.00 | 258.11 | 352,832 |
| 2022-01-24 | 382.00 | 382.00 | 376.00 | 382.00 | 258.11 | 263,144 |
| 2022-01-21 | 382.00 | 382.00 | 370.00 | 382.00 | 258.11 | 292,004 |
| 2022-01-20 | 380.00 | 382.00 | 372.00 | 382.00 | 258.11 | 272,616 |
| 2022-01-19 | 380.00 | 382.00 | 374.00 | 382.00 | 258.11 | 286,528 |
| 2022-01-18 | 376.00 | 382.00 | 372.00 | 382.00 | 258.11 | 388,500 |
| 2022-01-17 | 374.00 | 376.00 | 368.00 | 376.00 | 254.05 | 340,548 |
| 2022-01-14 | 376.00 | 376.00 | 370.00 | 374.00 | 252.70 | 266,400 |
| 2022-01-13 | 376.00 | 376.00 | 370.00 | 376.00 | 254.05 | 310,356 |
| 2022-01-12 | 376.00 | 376.00 | 370.00 | 376.00 | 254.05 | 289,340 |
| 2022-01-11 | 378.00 | 378.00 | 370.00 | 376.00 | 254.05 | 238,280 |
| 2022-01-10 | 378.00 | 378.00 | 370.00 | 378.00 | 255.41 | 186,776 |
| 2022-01-07 | 380.00 | 380.00 | 370.00 | 380.00 | 256.76 | 219,188 |
| 2022-01-06 | 378.00 | 380.00 | 370.00 | 380.00 | 256.76 | 198,320 |
| 2022-01-05 | 380.00 | 380.00 | 374.00 | 380.00 | 256.76 | 198,468 |
| 2022-01-04 | 378.00 | 380.00 | 370.00 | 380.00 | 256.76 | 343,360 |
| 2022-01-03 | 382.00 | 384.00 | 376.00 | 380.00 | 256.76 | 437,636 |
| 2021-12-30 | 382.00 | 384.00 | 374.00 | 382.00 | 258.11 | 352,684 |
| 2021-12-29 | 382.00 | 384.00 | 378.00 | 382.00 | 258.11 | 332,556 |
| 2021-12-28 | 380.00 | 382.00 | 378.00 | 382.00 | 258.11 | 235,468 |
| 2021-12-27 | 380.00 | 382.00 | 370.00 | 380.00 | 256.76 | 317,312 |
| 2021-12-24 | 376.00 | 380.00 | 374.00 | 380.00 | 256.76 | 235,764 |
| 2021-12-23 | 376.00 | 376.00 | 372.00 | 376.00 | 254.05 | 190,180 |
| 2021-12-22 | 378.00 | 378.00 | 374.00 | 376.00 | 254.05 | 102,268 |
| 2021-12-21 | 380.00 | 382.00 | 374.00 | 382.00 | 258.11 | 111,148 |
| 2021-12-20 | 378.00 | 380.00 | 374.00 | 380.00 | 256.76 | 206,756 |
| 2021-12-17 | 382.00 | 384.00 | 374.00 | 378.00 | 255.41 | 397,380 |
| 2021-12-16 | 386.00 | 388.00 | 382.00 | 382.00 | 258.11 | 420,912 |
| 2021-12-15 | 386.00 | 388.00 | 384.00 | 386.00 | 260.81 | 463,980 |
| 2021-12-14 | 386.00 | 386.00 | 380.00 | 386.00 | 260.81 | 380,360 |
| 2021-12-13 | 392.00 | 394.00 | 380.00 | 386.00 | 260.81 | 475,672 |
| 2021-12-10 | 386.00 | 394.00 | 386.00 | 394.00 | 266.22 | 480,556 |
| 2021-12-09 | 386.00 | 386.00 | 384.00 | 386.00 | 260.81 | 424,908 |
| 2021-12-08 | 384.00 | 386.00 | 384.00 | 386.00 | 260.81 | 484,108 |
| 2021-12-07 | 380.00 | 384.00 | 380.00 | 384.00 | 259.46 | 460,724 |
| 2021-12-06 | 376.00 | 380.00 | 376.00 | 380.00 | 256.76 | 444,592 |
| 2021-12-03 | 380.00 | 380.00 | 376.00 | 376.00 | 254.05 | 336,256 |
| 2021-12-02 | 380.00 | 380.00 | 376.00 | 380.00 | 256.76 | 428,460 |
| 2021-12-01 | 380.00 | 380.00 | 374.00 | 380.00 | 256.76 | 422,836 |
| 2021-11-30 | 382.00 | 382.00 | 380.00 | 380.00 | 256.76 | 435,564 |
| 2021-11-29 | 394.00 | 394.00 | 382.00 | 382.00 | 258.11 | 420,616 |
| 2021-11-26 | 406.00 | 406.00 | 394.00 | 394.00 | 266.22 | 430,828 |
| 2021-11-25 | 434.00 | 434.00 | 404.00 | 404.00 | 272.97 | 772,264 |
| 2021-11-24 | 444.00 | 452.00 | 434.00 | 434.00 | 293.24 | 757,760 |
| 2021-11-23 | 434.00 | 444.00 | 430.00 | 444.00 | 300.00 | 429,348 |
| 2021-11-22 | 446.00 | 446.00 | 434.00 | 434.00 | 293.24 | 468,272 |
| 2021-11-19 | 454.00 | 456.00 | 444.00 | 446.00 | 301.35 | 667,036 |
| 2021-11-18 | 478.00 | 478.00 | 456.00 | 456.00 | 308.11 | 815,036 |
| 2021-11-17 | 444.00 | 550.00 | 444.00 | 478.00 | 322.97 | 1,088,244 |
| 2021-11-16 | 440.00 | 446.00 | 438.00 | 444.00 | 300.00 | 750,064 |
| 2021-11-15 | 440.00 | 442.00 | 436.00 | 440.00 | 297.30 | 473,452 |
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.