Price History - JAYA

Kembali ke Company
Ticker: JAYA
Company: PT Armada Berjaya Trans Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 206.00 212.00 200.00 200.00 19,564,900 0
28-Dec-2021 204.00 216.00 204.00 206.00 24,274,600 0
27-Dec-2021 212.00 216.00 204.00 204.00 18,003,700 0
24-Dec-2021 210.00 218.00 208.00 214.00 17,075,200 0
23-Dec-2021 230.00 232.00 214.00 214.00 51,275,800 0
22-Dec-2021 212.00 228.00 206.00 228.00 103,393,600 0
21-Dec-2021 204.00 220.00 200.00 210.00 65,665,900 0
20-Dec-2021 206.00 212.00 202.00 204.00 20,193,200 0
17-Dec-2021 210.00 214.00 198.00 206.00 50,177,000 0
16-Dec-2021 226.00 246.00 212.00 212.00 117,684,000 0
15-Dec-2021 228.00 230.00 222.00 226.00 12,935,400 0
14-Dec-2021 228.00 228.00 218.00 228.00 27,306,800 0
13-Dec-2021 228.00 238.00 222.00 226.00 54,023,500 0
10-Dec-2021 214.00 232.00 208.00 228.00 85,275,900 0
09-Dec-2021 206.00 228.00 204.00 214.00 121,923,500 0
08-Dec-2021 210.00 216.00 200.00 204.00 33,119,100 0
07-Dec-2021 202.00 216.00 197.00 208.00 31,861,700 0
06-Dec-2021 216.00 224.00 202.00 202.00 58,640,000 0
03-Dec-2021 200.00 226.00 199.00 216.00 221,249,400 0
02-Dec-2021 196.00 210.00 192.00 199.00 78,740,800 0
01-Dec-2021 199.00 210.00 190.00 195.00 78,004,000 0
30-Nov-2021 212.00 216.00 198.00 198.00 111,569,600 0
29-Nov-2021 158.00 212.00 149.00 212.00 405,222,200 0
26-Nov-2021 123.00 167.00 123.00 158.00 290,805,100 0
25-Nov-2021 125.00 128.00 125.00 125.00 14,420,200 0
24-Nov-2021 121.00 131.00 121.00 126.00 25,822,200 0
23-Nov-2021 127.00 133.00 125.00 128.00 43,253,500 0
22-Nov-2021 124.00 129.00 123.00 127.00 33,400,900 0
19-Nov-2021 128.00 131.00 124.00 124.00 29,773,900 0
18-Nov-2021 122.00 133.00 119.00 128.00 60,968,100 0
17-Nov-2021 125.00 126.00 120.00 122.00 18,627,100 0
16-Nov-2021 117.00 126.00 117.00 125.00 102,162,500 0
15-Nov-2021 119.00 120.00 114.00 117.00 28,338,500 0
12-Nov-2021 124.00 125.00 117.00 118.00 30,665,900 0
11-Nov-2021 126.00 127.00 122.00 124.00 9,730,500 0
10-Nov-2021 130.00 130.00 121.00 126.00 8,053,900 0
09-Nov-2021 126.00 131.00 120.00 126.00 25,454,000 0
08-Nov-2021 117.16 132.44 114.61 126.50 93,290,756 0
05-Nov-2021 108.67 118.86 108.67 116.31 46,775,414 0
04-Nov-2021 107.82 108.67 106.97 108.67 3,025,702 0
03-Nov-2021 107.82 107.82 104.43 106.12 4,226,772 0
02-Nov-2021 107.82 110.37 103.58 105.28 8,161,669 0
01-Nov-2021 106.97 110.37 106.12 107.82 3,437,955 0
29-Oct-2021 108.67 112.07 106.12 107.82 5,473,189 0
28-Oct-2021 111.22 113.77 107.82 108.67 15,213,317 0
27-Oct-2021 106.12 112.92 105.28 110.37 37,159,669 0
26-Oct-2021 104.43 106.97 102.73 105.28 7,986,402 0
25-Oct-2021 105.28 106.12 102.73 103.58 5,053,869 0
22-Oct-2021 101.88 107.82 101.88 104.43 18,225,827 0
21-Oct-2021 103.58 104.43 101.88 101.88 3,393,785 0
19-Oct-2021 101.88 104.43 101.03 103.58 2,177,992 0
18-Oct-2021 103.58 104.43 99.33 101.03 4,837,142 0
15-Oct-2021 104.43 110.37 101.03 103.58 8,715,619 0
14-Oct-2021 101.03 105.28 98.48 104.43 7,523,147 0
13-Oct-2021 101.88 102.73 100.18 100.18 3,091,191 0
12-Oct-2021 101.03 106.12 99.33 101.03 13,185,856 0
11-Oct-2021 100.18 101.03 99.33 100.18 1,257,960 0
08-Oct-2021 101.88 101.88 98.48 100.18 3,660,571 0
07-Oct-2021 100.18 101.88 100.18 100.18 2,869,281 0
06-Oct-2021 99.33 102.73 97.63 100.18 4,672,005 0
05-Oct-2021 101.03 103.58 96.79 98.48 13,829,678 0
04-Oct-2021 105.28 106.97 101.88 102.73 12,208,934 0
01-Oct-2021 106.97 109.52 105.28 105.28 7,926,449 0
30-Sep-2021 107.82 112.92 105.28 106.12 25,331,186 0
29-Sep-2021 110.37 112.07 105.28 105.28 10,080,648 0
28-Sep-2021 114.61 118.86 106.12 110.37 19,388,970 0
27-Sep-2021 106.12 121.41 105.28 111.22 114,702,593 0
24-Sep-2021 103.58 106.97 103.58 105.28 15,369,266 0
23-Sep-2021 107.82 118.86 102.73 102.73 72,855,487 0
22-Sep-2021 112.07 113.77 106.12 106.12 23,040,119 0
21-Sep-2021 101.88 119.71 100.18 111.22 83,278,659 0
20-Sep-2021 102.73 102.73 100.18 101.03 3,829,124 0
17-Sep-2021 102.73 103.58 100.18 101.88 4,587,316 0
16-Sep-2021 101.88 104.43 101.03 101.88 3,524,881 0
15-Sep-2021 103.58 105.28 101.03 101.88 6,089,802 0
14-Sep-2021 100.18 107.82 100.18 103.58 20,278,729 0
13-Sep-2021 101.03 101.88 99.33 100.18 2,497,429 0
10-Sep-2021 101.88 103.58 100.18 100.18 4,850,569 0
09-Sep-2021 102.73 104.43 99.33 101.03 8,495,594 0
08-Sep-2021 103.58 105.28 100.18 101.88 8,616,796 0
07-Sep-2021 101.03 106.97 99.33 103.58 41,338,031 0
06-Sep-2021 98.48 103.58 96.79 99.33 20,404,879 0
03-Sep-2021 97.63 99.33 95.94 97.63 4,574,242 0
02-Sep-2021 96.79 100.18 95.94 97.63 4,630,544 0
01-Sep-2021 101.88 102.73 95.94 96.79 7,238,811 0
31-Aug-2021 100.18 104.43 96.79 101.03 17,252,085 0
30-Aug-2021 97.63 100.18 95.94 98.48 5,363,766 0
27-Aug-2021 99.33 101.03 95.94 96.79 10,964,990 0
26-Aug-2021 96.79 110.37 94.24 99.33 48,120,419 0
25-Aug-2021 101.88 101.88 94.24 95.09 8,585,936 0
24-Aug-2021 94.24 108.67 93.39 100.18 50,184,276 0
23-Aug-2021 93.39 95.09 91.69 93.39 5,566,005 0
20-Aug-2021 92.54 95.09 90.84 93.39 3,435,128 0
19-Aug-2021 95.94 97.63 91.69 92.54 4,619,943 0
18-Aug-2021 97.63 98.48 90.84 95.94 6,190,039 0
16-Aug-2021 104.43 105.28 97.63 97.63 11,028,594 0
13-Aug-2021 94.24 107.82 94.24 104.43 34,517,127 0
12-Aug-2021 94.24 97.63 92.54 94.24 5,670,953 0
10-Aug-2021 91.69 98.48 89.14 95.09 17,890,724 0
09-Aug-2021 90.84 93.39 89.99 89.99 3,713,458 0