Price History - JAYA

Kembali ke Company
Ticker: JAYA
Company: PT Armada Berjaya Trans Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 138.00 143.00 137.00 140.00 3,757,400 0
08-Mar-2022 140.00 147.00 137.00 137.00 8,129,200 0
07-Mar-2022 145.00 146.00 136.00 140.00 9,351,100 0
04-Mar-2022 156.00 158.00 146.00 146.00 11,713,000 0
02-Mar-2022 163.00 163.00 155.00 156.00 3,603,300 0
01-Mar-2022 157.00 164.00 155.00 161.00 6,082,600 0
25-Feb-2022 165.00 165.00 157.00 157.00 5,697,500 0
24-Feb-2022 177.00 182.00 165.00 165.00 15,970,600 0
23-Feb-2022 175.00 180.00 175.00 177.00 11,215,500 0
22-Feb-2022 178.00 179.00 174.00 175.00 5,839,500 0
21-Feb-2022 174.00 180.00 172.00 177.00 8,510,700 0
18-Feb-2022 178.00 181.00 173.00 174.00 10,636,900 0
17-Feb-2022 180.00 180.00 174.00 177.00 8,713,300 0
16-Feb-2022 189.00 189.00 168.00 179.00 28,049,700 0
15-Feb-2022 154.00 169.00 153.00 168.00 29,542,600 0
14-Feb-2022 162.00 163.00 154.00 154.00 8,730,600 0
11-Feb-2022 163.00 165.00 159.00 162.00 7,789,300 0
10-Feb-2022 169.00 170.00 163.00 163.00 19,733,500 0
09-Feb-2022 164.00 168.00 160.00 168.00 25,365,800 0
08-Feb-2022 161.00 165.00 161.00 163.00 13,211,000 0
07-Feb-2022 161.00 167.00 161.00 161.00 18,856,700 0
04-Feb-2022 158.00 164.00 156.00 160.00 23,246,500 0
03-Feb-2022 160.00 162.00 156.00 157.00 14,469,300 0
02-Feb-2022 156.00 161.00 156.00 159.00 12,903,600 0
31-Jan-2022 153.00 161.00 153.00 156.00 17,696,900 0
28-Jan-2022 164.00 164.00 153.00 153.00 36,670,700 0
27-Jan-2022 176.00 182.00 164.00 164.00 90,038,300 0
26-Jan-2022 181.00 187.00 175.00 176.00 15,914,600 0
25-Jan-2022 190.00 191.00 177.00 182.00 18,602,500 0
24-Jan-2022 187.00 191.00 182.00 190.00 25,228,100 0
21-Jan-2022 193.00 196.00 185.00 187.00 23,660,500 0
20-Jan-2022 202.00 204.00 191.00 192.00 29,059,500 0
19-Jan-2022 190.00 200.00 189.00 200.00 28,935,800 0
18-Jan-2022 195.00 200.00 185.00 189.00 26,148,400 0
17-Jan-2022 202.00 204.00 195.00 195.00 30,488,500 0
14-Jan-2022 210.00 218.00 202.00 202.00 28,693,100 0
13-Jan-2022 216.00 218.00 206.00 210.00 26,573,100 0
12-Jan-2022 206.00 222.00 202.00 216.00 96,510,400 0
11-Jan-2022 214.00 218.00 202.00 202.00 22,384,900 0
10-Jan-2022 197.00 214.00 197.00 214.00 43,716,200 0
07-Jan-2022 198.00 204.00 195.00 197.00 17,247,600 0
06-Jan-2022 204.00 206.00 195.00 198.00 7,854,100 0
05-Jan-2022 204.00 210.00 200.00 204.00 9,305,400 0
04-Jan-2022 208.00 218.00 200.00 202.00 37,605,800 0
03-Jan-2022 195.00 214.00 188.00 208.00 43,608,700 0
30-Dec-2021 200.00 206.00 186.00 195.00 86,264,600 0
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