Price History - JAYA

Kembali ke Company
Ticker: JAYA
Company: PT Armada Berjaya Trans Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 117.00 124.00 115.00 122.00 5,729,600 0
05-Jun-2023 117.00 118.00 114.00 117.00 1,573,000 0
31-May-2023 120.00 121.00 116.00 117.00 4,864,900 0
30-May-2023 124.00 127.00 118.00 120.00 11,964,200 0
29-May-2023 119.00 124.00 117.00 124.00 4,401,000 0
26-May-2023 118.00 123.00 118.00 118.00 4,072,900 0
25-May-2023 123.00 125.00 118.00 118.00 4,840,100 0
24-May-2023 119.00 124.00 118.00 123.00 8,128,500 0
23-May-2023 122.00 123.00 118.00 119.00 3,612,900 0
22-May-2023 116.00 122.00 113.00 121.00 7,556,800 0
19-May-2023 129.00 129.00 116.00 116.00 17,557,300 0
17-May-2023 131.00 131.00 123.00 124.00 13,863,400 0
16-May-2023 134.00 140.00 130.00 131.00 21,063,100 0
15-May-2023 134.00 136.00 130.00 133.00 8,608,100 0
12-May-2023 138.00 142.00 134.00 134.00 18,610,700 0
11-May-2023 132.00 139.00 131.00 136.00 14,463,500 0
10-May-2023 136.00 138.00 132.00 133.00 4,266,000 0
09-May-2023 135.00 139.00 129.00 136.00 18,426,800 0
08-May-2023 126.00 135.00 118.00 135.00 33,007,500 0
05-May-2023 117.00 125.00 109.00 125.00 18,773,500 0
04-May-2023 125.00 130.00 117.00 117.00 82,806,300 0
03-May-2023 119.00 125.00 118.00 125.00 101,519,000 0
02-May-2023 114.00 120.00 113.00 119.00 30,416,700 0
28-Apr-2023 109.00 114.00 108.00 113.00 19,598,300 0
27-Apr-2023 107.00 110.00 104.00 110.00 7,649,100 0
26-Apr-2023 106.00 108.00 106.00 106.00 4,336,200 0
18-Apr-2023 107.00 108.00 105.00 106.00 2,076,200 0
17-Apr-2023 103.00 114.00 103.00 107.00 10,284,300 0
14-Apr-2023 107.00 107.00 105.00 105.00 2,959,900 0
13-Apr-2023 108.00 108.00 106.00 106.00 5,297,300 0
12-Apr-2023 108.00 109.00 106.00 108.00 3,713,400 0
11-Apr-2023 108.00 109.00 107.00 108.00 5,276,800 0
10-Apr-2023 108.00 110.00 106.00 108.00 3,134,100 0
06-Apr-2023 109.00 110.00 108.00 108.00 616,800 0
05-Apr-2023 110.00 110.00 108.00 109.00 1,309,500 0
04-Apr-2023 110.00 110.00 109.00 109.00 3,783,300 0
03-Apr-2023 109.00 111.00 109.00 110.00 2,250,400 0
31-Mar-2023 111.00 111.00 108.00 109.00 2,093,600 0
30-Mar-2023 110.00 111.00 109.00 110.00 1,578,800 0
29-Mar-2023 110.00 112.00 109.00 111.00 2,874,900 0
28-Mar-2023 108.00 111.00 108.00 111.00 1,876,700 0
27-Mar-2023 109.00 110.00 108.00 109.00 817,400 0
24-Mar-2023 107.00 110.00 107.00 108.00 2,315,700 0
21-Mar-2023 110.00 111.00 105.00 107.00 2,281,300 0
20-Mar-2023 104.00 115.00 103.00 109.00 3,729,200 0
17-Mar-2023 106.00 107.00 102.00 104.00 1,837,100 0
16-Mar-2023 108.00 108.00 104.00 105.00 4,069,300 0
15-Mar-2023 110.00 111.00 107.00 108.00 2,217,600 0
14-Mar-2023 112.00 113.00 110.00 110.00 2,688,400 0
13-Mar-2023 111.00 114.00 110.00 112.00 1,915,400 0
10-Mar-2023 111.00 113.00 110.00 111.00 1,554,400 0
09-Mar-2023 114.00 114.00 111.00 111.00 3,046,800 0
08-Mar-2023 113.00 114.00 112.00 114.00 1,461,400 0
07-Mar-2023 114.00 115.00 113.00 113.00 1,325,500 0
06-Mar-2023 115.00 116.00 114.00 114.00 1,511,300 0
03-Mar-2023 114.00 116.00 114.00 115.00 811,800 0
02-Mar-2023 115.00 115.00 114.00 114.00 1,520,200 0
01-Mar-2023 115.00 116.00 112.00 114.00 1,962,100 0
28-Feb-2023 115.00 121.00 114.00 115.00 8,502,100 0
27-Feb-2023 114.00 115.00 113.00 115.00 1,437,600 0
24-Feb-2023 113.00 114.00 112.00 114.00 668,700 0
23-Feb-2023 114.00 114.00 112.00 114.00 806,900 0
22-Feb-2023 111.00 114.00 111.00 113.00 1,293,300 0
21-Feb-2023 111.00 113.00 111.00 111.00 737,100 0
20-Feb-2023 112.00 113.00 111.00 111.00 1,009,700 0
17-Feb-2023 113.00 114.00 111.00 112.00 688,200 0
16-Feb-2023 113.00 114.00 112.00 113.00 1,158,100 0
15-Feb-2023 112.00 115.00 111.00 112.00 3,567,500 0
14-Feb-2023 110.00 112.00 110.00 112.00 3,843,600 0
13-Feb-2023 113.00 113.00 111.00 111.00 925,500 0
10-Feb-2023 114.00 116.00 111.00 113.00 3,453,100 0
09-Feb-2023 115.00 116.00 112.00 114.00 2,984,100 0
08-Feb-2023 111.00 118.00 110.00 113.00 17,565,600 0
07-Feb-2023 111.00 111.00 110.00 111.00 1,611,200 0
06-Feb-2023 110.00 111.00 108.00 110.00 1,945,700 0
03-Feb-2023 111.00 112.00 110.00 110.00 2,330,300 0
02-Feb-2023 112.00 112.00 110.00 111.00 806,100 0
01-Feb-2023 111.00 112.00 110.00 112.00 1,235,100 0
31-Jan-2023 111.00 112.00 109.00 110.00 2,913,500 0
30-Jan-2023 112.00 112.00 109.00 110.00 2,362,900 0
27-Jan-2023 113.00 115.00 110.00 111.00 3,106,900 0
26-Jan-2023 110.00 116.00 110.00 113.00 14,715,900 0
25-Jan-2023 110.00 112.00 108.00 111.00 1,620,300 0
24-Jan-2023 108.00 113.00 108.00 109.00 8,237,500 0
20-Jan-2023 110.00 111.00 108.00 108.00 2,547,400 0
19-Jan-2023 112.00 113.00 110.00 110.00 2,360,400 0
18-Jan-2023 109.00 114.00 108.00 111.00 9,782,800 0
17-Jan-2023 109.00 110.00 108.00 109.00 2,085,200 0
16-Jan-2023 112.00 112.00 108.00 108.00 2,512,300 0
13-Jan-2023 107.00 115.00 106.00 110.00 13,304,000 0
12-Jan-2023 108.00 108.00 106.00 106.00 564,200 0
11-Jan-2023 106.00 109.00 105.00 108.00 1,408,500 0
10-Jan-2023 108.00 108.00 106.00 106.00 1,593,600 0
09-Jan-2023 107.00 109.00 107.00 107.00 614,900 0
06-Jan-2023 108.00 109.00 106.00 107.00 2,281,600 0
05-Jan-2023 109.00 109.00 107.00 107.00 1,706,100 0
04-Jan-2023 109.00 110.00 108.00 109.00 1,652,000 0
03-Jan-2023 110.00 111.00 109.00 109.00 1,380,400 0
02-Jan-2023 110.00 112.00 109.00 110.00 1,464,600 0
30-Dec-2022 108.00 109.00 107.00 109.00 1,067,700 0