Jakarta - Delayed Quote IDR
PT Jaya Swarasa Agung Tbk (TAYS.JK)
70.00
+18.00
+(34.62%)
At close: May 9 at 4:12:12 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 53.00 | 70.00 | 52.00 | 70.00 | 70.00 | 121,340,000 |
| May 8, 2025 | 50.00 | 63.00 | 50.00 | 52.00 | 52.00 | 21,551,800 |
| May 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,500 |
| May 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,900 |
| May 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,800 |
| May 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,300 |
| Apr 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 94,600 |
| Apr 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,200 |
| Apr 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,500 |
| Apr 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,900 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,400 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,500 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,600 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,400 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,500 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 99,900 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,100 |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 323,500 |
| Feb 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,000 |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 119,000 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 94,900 |
| Feb 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,400 |
| Feb 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,400 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,400 |
| Feb 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,300 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,500 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 266,800 |
| Feb 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,700 |
| Feb 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 179,500 |
| Feb 5, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 608,700 |
| Feb 4, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,092,100 |
| Feb 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,304,200 |
| Jan 31, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 65,300 |
| Jan 30, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 909,300 |
| Jan 24, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 125,300 |
| Jan 23, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 805,000 |
| Jan 22, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 152,500 |
| Jan 21, 2025 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1,500,400 |
| Jan 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 19,100 |
| Jan 17, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 745,700 |
| Jan 16, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 97,700 |
| Jan 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 312,500 |
| Jan 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 792,000 |
| Jan 13, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 653,000 |
| Jan 10, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 609,000 |
| Jan 9, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,499,300 |
| Jan 8, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 193,400 |
| Jan 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,788,700 |
| Jan 6, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 951,500 |
| Jan 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 270,200 |
| Jan 2, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 247,600 |
| Dec 30, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,383,800 |
| Dec 27, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 820,300 |
| Dec 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,272,600 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 894,500 |
| Dec 20, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 11,424,400 |
| Dec 19, 2024 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1,054,200 |
| Dec 18, 2024 | 54.00 | 58.00 | 53.00 | 54.00 | 54.00 | 2,069,500 |
| Dec 17, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 427,500 |
| Dec 16, 2024 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | 2,783,300 |
| Dec 13, 2024 | 56.00 | 56.00 | 51.00 | 53.00 | 53.00 | 1,789,800 |
| Dec 12, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 880,800 |
| Dec 11, 2024 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | 2,268,800 |
| Dec 10, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 217,000 |
| Dec 9, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 285,400 |
| Dec 6, 2024 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | 310,000 |
| Dec 5, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 426,000 |
| Dec 4, 2024 | 59.00 | 60.00 | 55.00 | 58.00 | 58.00 | 4,368,300 |
| Dec 3, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 437,300 |
| Dec 2, 2024 | 65.00 | 65.00 | 59.00 | 60.00 | 60.00 | 478,800 |
| Nov 29, 2024 | 65.00 | 65.00 | 59.00 | 59.00 | 59.00 | 827,600 |
| Nov 28, 2024 | 60.00 | 71.00 | 59.00 | 61.00 | 61.00 | 17,364,300 |
| Nov 26, 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 385,500 |
| Nov 25, 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,850,700 |
| Nov 22, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 680,000 |
| Nov 21, 2024 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1,885,400 |
| Nov 20, 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1,015,300 |
| Nov 19, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 875,800 |
| Nov 18, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 279,800 |
| Nov 15, 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 885,300 |
| Nov 14, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 635,100 |
| Nov 13, 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 251,800 |
| Nov 12, 2024 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,037,300 |
| Nov 11, 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,216,900 |
| Nov 8, 2024 | 63.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3,795,100 |
| Nov 7, 2024 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1,598,000 |
| Nov 6, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1,123,000 |
| Nov 5, 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,321,200 |
| Nov 4, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,187,400 |
| Nov 1, 2024 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 503,000 |
| Oct 31, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 2,476,000 |
| Oct 30, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 790,800 |
| Oct 29, 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 980,700 |
| Oct 28, 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1,545,600 |
| Oct 25, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 792,200 |
| Oct 24, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,124,000 |
| Oct 23, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 942,000 |
| Oct 22, 2024 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | 1,404,200 |
| Oct 21, 2024 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 4,009,400 |
| Oct 18, 2024 | 74.00 | 79.00 | 72.00 | 74.00 | 74.00 | 11,617,600 |
| Oct 17, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 2,483,800 |
| Oct 16, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1,693,000 |
| Oct 15, 2024 | 82.00 | 82.00 | 73.00 | 74.00 | 74.00 | 1,409,300 |
| Oct 14, 2024 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | 3,699,300 |
| Oct 11, 2024 | 92.00 | 92.00 | 74.00 | 76.00 | 76.00 | 23,867,200 |
| Oct 10, 2024 | 72.00 | 84.00 | 71.00 | 84.00 | 84.00 | 17,473,400 |
| Oct 9, 2024 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 388,900 |
| Oct 8, 2024 | 77.00 | 77.00 | 71.00 | 72.00 | 72.00 | 372,000 |
| Oct 7, 2024 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | 744,800 |
| Oct 4, 2024 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | 1,148,700 |
| Oct 3, 2024 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | 464,600 |
| Oct 2, 2024 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | 1,391,800 |
| Oct 1, 2024 | 73.00 | 77.00 | 72.00 | 76.00 | 76.00 | 2,419,900 |
| Sep 30, 2024 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | 91,600 |
| Sep 27, 2024 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 194,200 |
| Sep 26, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 613,500 |
| Sep 25, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 440,400 |
| Sep 24, 2024 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 627,100 |
| Sep 23, 2024 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1,347,300 |
| Sep 20, 2024 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 721,300 |
| Sep 19, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 679,100 |
| Sep 18, 2024 | 74.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1,498,700 |
| Sep 17, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 578,700 |
| Sep 13, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 329,200 |
| Sep 12, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 354,500 |
| Sep 11, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 493,200 |
| Sep 10, 2024 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 703,000 |
| Sep 9, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,006,000 |
| Sep 6, 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2,727,500 |
| Sep 5, 2024 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | 2,805,100 |
| Sep 4, 2024 | 74.00 | 81.00 | 73.00 | 77.00 | 77.00 | 12,352,700 |
| Sep 3, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,382,500 |
| Sep 2, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1,528,400 |
| Aug 30, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 521,200 |
| Aug 29, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 890,700 |
| Aug 28, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 3,456,000 |
| Aug 27, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,030,700 |
| Aug 26, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 874,900 |
| Aug 23, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 369,900 |
| Aug 22, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 422,200 |
| Aug 21, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,722,000 |
| Aug 20, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,710,800 |
| Aug 19, 2024 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | 2,373,500 |
| Aug 16, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 344,000 |
| Aug 15, 2024 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 2,834,800 |
| Aug 14, 2024 | 86.00 | 92.00 | 75.00 | 76.00 | 76.00 | 31,950,100 |
| Aug 13, 2024 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1,595,700 |
| Aug 12, 2024 | 70.00 | 79.00 | 70.00 | 77.00 | 77.00 | 6,069,900 |
| Aug 9, 2024 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1,266,200 |
| Aug 8, 2024 | 72.00 | 79.00 | 72.00 | 76.00 | 76.00 | 2,233,800 |
| Aug 7, 2024 | 72.00 | 79.00 | 72.00 | 79.00 | 79.00 | 817,800 |
| Aug 6, 2024 | 68.00 | 78.00 | 68.00 | 76.00 | 76.00 | 551,800 |
| Aug 5, 2024 | 80.00 | 80.00 | 70.00 | 75.00 | 75.00 | 3,936,800 |
| Aug 2, 2024 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | 3,529,800 |
| Aug 1, 2024 | 72.00 | 94.00 | 72.00 | 82.00 | 82.00 | 32,442,700 |
| Jul 31, 2024 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 198,300 |
| Jul 30, 2024 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 412,900 |
| Jul 29, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 339,400 |
| Jul 26, 2024 | 72.00 | 78.00 | 72.00 | 76.00 | 76.00 | 794,700 |
| Jul 25, 2024 | 70.00 | 78.00 | 70.00 | 76.00 | 76.00 | 1,418,300 |
| Jul 24, 2024 | 70.00 | 79.00 | 70.00 | 77.00 | 77.00 | 1,158,100 |
| Jul 23, 2024 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | 2,069,000 |
| Jul 22, 2024 | 82.00 | 82.00 | 75.00 | 76.00 | 76.00 | 636,500 |
| Jul 19, 2024 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1,567,100 |
| Jul 18, 2024 | 71.00 | 84.00 | 71.00 | 79.00 | 79.00 | 4,753,700 |
| Jul 17, 2024 | 70.00 | 82.00 | 70.00 | 78.00 | 78.00 | 1,205,100 |
| Jul 16, 2024 | 70.00 | 77.00 | 70.00 | 76.00 | 76.00 | 243,400 |
| Jul 15, 2024 | 71.00 | 79.00 | 71.00 | 76.00 | 76.00 | 309,100 |
| Jul 12, 2024 | 70.00 | 81.00 | 70.00 | 78.00 | 78.00 | 4,074,000 |
| Jul 11, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,651,700 |
| Jul 10, 2024 | 70.00 | 78.00 | 70.00 | 76.00 | 76.00 | 463,700 |
| Jul 9, 2024 | 70.00 | 79.00 | 70.00 | 76.00 | 76.00 | 880,900 |
| Jul 8, 2024 | 72.00 | 81.00 | 72.00 | 76.00 | 76.00 | 1,077,600 |
| Jul 5, 2024 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | 545,700 |
| Jul 4, 2024 | 72.00 | 80.00 | 72.00 | 79.00 | 79.00 | 1,862,500 |
| Jul 3, 2024 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 1,653,100 |
| Jul 2, 2024 | 70.00 | 80.00 | 70.00 | 79.00 | 79.00 | 4,876,900 |
| Jul 1, 2024 | 67.00 | 76.00 | 67.00 | 76.00 | 76.00 | 4,042,000 |
| Jun 28, 2024 | 91.00 | 95.00 | 75.00 | 75.00 | 75.00 | 43,008,200 |
| Jun 27, 2024 | 75.00 | 90.00 | 73.00 | 90.00 | 90.00 | 49,370,200 |
| Jun 26, 2024 | 63.00 | 68.00 | 63.00 | 67.00 | 67.00 | 4,011,300 |
| Jun 25, 2024 | 57.00 | 65.00 | 57.00 | 65.00 | 65.00 | 1,366,200 |
| Jun 24, 2024 | 50.00 | 66.00 | 50.00 | 64.00 | 64.00 | 2,476,900 |
| Jun 21, 2024 | 74.00 | 74.00 | 61.00 | 66.00 | 66.00 | 5,271,200 |
| Jun 20, 2024 | 89.00 | 96.00 | 73.00 | 73.00 | 73.00 | 14,954,000 |
| Jun 19, 2024 | 80.00 | 85.00 | 79.00 | 81.00 | 81.00 | 4,380,600 |
| Jun 14, 2024 | 88.00 | 90.00 | 77.00 | 80.00 | 80.00 | 947,900 |
| Jun 13, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3,600 |
| Jun 12, 2024 | 89.00 | 90.00 | 82.00 | 89.00 | 89.00 | 712,200 |
| Jun 11, 2024 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | 268,700 |
| Jun 10, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 160,800 |
| Jun 7, 2024 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 540,600 |
| Jun 6, 2024 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | 218,600 |
| Jun 5, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 517,200 |
| Jun 4, 2024 | 89.00 | 92.00 | 87.00 | 89.00 | 89.00 | 272,600 |
| Jun 3, 2024 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 297,600 |
| May 31, 2024 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | 391,400 |
| May 30, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 155,800 |
| May 29, 2024 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 316,200 |
| May 28, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 558,900 |
| May 27, 2024 | 90.00 | 95.00 | 86.00 | 91.00 | 91.00 | 1,339,500 |
| May 22, 2024 | 87.00 | 92.00 | 87.00 | 87.00 | 87.00 | 143,400 |
| May 21, 2024 | 91.00 | 91.00 | 85.00 | 86.00 | 86.00 | 166,900 |
| May 20, 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 279,600 |
| May 17, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 48,000 |
| May 16, 2024 | 89.00 | 94.00 | 88.00 | 91.00 | 91.00 | 310,200 |
| May 15, 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 159,600 |
| May 14, 2024 | 93.00 | 93.00 | 88.00 | 92.00 | 92.00 | 59,500 |
| May 13, 2024 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | 230,500 |
Related Tickers
PMMP.JK PT Panca Mitra Multiperdana Tbk
62.00
+1.64%
MEGASTAR.BO Megastar Foods Limited
223.20
+1.25%
SKLT.JK PT Sekar Laut Tbk
188.00
+1.62%
SKBM.JK PT Sekar Bumi Tbk
402.00
+24.84%
ISEA.JK Indo American Seafoods Tbk.
74.00
-2.63%
CMRY.JK PT Cisarua Mountain Dairy Tbk
4,400.00
-0.68%
AISA.JK PT FKS Food Sejahtera Tbk
138.00
-3.50%
DDC DDC Enterprise Limited
3.5000
+42.28%
STKH Steakholder Foods Ltd.
3.0200
-1.95%
LW Lamb Weston Holdings, Inc.
51.24
+0.81%