Price History - JAYA

Kembali ke Company
Ticker: JAYA
Company: PT Armada Berjaya Trans Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 93.39 94.24 90.84 90.84 6,271,194 0
05-Aug-2021 93.39 94.24 91.69 93.39 3,264,337 0
04-Aug-2021 94.24 95.94 91.69 92.54 4,022,883 0
03-Aug-2021 95.94 98.48 92.54 94.24 5,651,047 0
02-Aug-2021 88.30 97.63 88.30 95.94 9,642,953 0
30-Jul-2021 93.39 95.94 90.84 92.54 4,597,093 0
29-Jul-2021 95.09 98.48 93.39 93.39 6,625,260 0
28-Jul-2021 103.58 104.43 94.24 94.24 17,904,976 0
27-Jul-2021 97.63 115.46 92.54 101.03 127,556,998 0
26-Jul-2021 89.99 93.39 89.14 91.69 16,265,504 0
23-Jul-2021 94.24 95.94 89.99 90.84 18,096,733 0
22-Jul-2021 89.14 95.94 88.30 93.39 23,138,470 0
21-Jul-2021 89.99 89.99 85.75 89.14 7,787,343 0
19-Jul-2021 93.39 93.39 88.30 89.14 5,192,975 0
16-Jul-2021 93.39 94.24 90.84 92.54 9,108,791 0
15-Jul-2021 91.69 95.09 89.99 92.54 2,139,593 0
14-Jul-2021 93.39 94.24 91.69 91.69 1,723,571 0
13-Jul-2021 95.94 97.63 91.69 92.54 12,040,146 0
12-Jul-2021 98.48 104.43 95.09 95.09 33,789,206 0
09-Jul-2021 97.63 98.48 97.63 97.63 653,126 0
08-Jul-2021 99.33 99.33 97.63 97.63 1,179,515 0
07-Jul-2021 100.18 100.18 97.63 98.48 7,568,613 0
06-Jul-2021 98.48 100.18 98.48 99.33 2,047,955 0
05-Jul-2021 101.03 102.73 98.48 98.48 3,258,566 0
02-Jul-2021 99.33 100.18 98.48 100.18 466,434 0
01-Jul-2021 99.33 101.03 98.48 99.33 1,388,468 0
30-Jun-2021 100.18 101.03 98.48 99.33 1,018,736 0
29-Jun-2021 101.03 102.73 98.48 99.33 2,986,950 0
28-Jun-2021 101.88 103.58 97.63 101.03 12,881,849 0
25-Jun-2021 102.73 106.12 101.03 101.88 6,100,992 0
24-Jun-2021 106.12 106.12 101.88 102.73 6,067,305 0
23-Jun-2021 106.12 109.52 103.58 106.12 9,441,420 0
22-Jun-2021 106.12 117.16 104.43 106.97 25,736,372 0
21-Jun-2021 101.03 106.12 98.48 106.12 2,980,354 0