Price History - JAYA

Kembali ke Company
Ticker: JAYA
Company: PT Armada Berjaya Trans Tbk.
Date Open High Low Close Volume Value
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
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