Price History - JAYA

Kembali ke Company
Ticker: JAYA
Company: PT Armada Berjaya Trans Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 106.00 110.00 106.00 107.00 1,120,500 0
28-Dec-2022 108.00 108.00 106.00 106.00 1,443,100 0
27-Dec-2022 108.00 108.00 107.00 107.00 1,460,700 0
26-Dec-2022 109.00 109.00 106.00 108.00 2,897,500 0
23-Dec-2022 106.00 108.00 105.00 108.00 1,763,100 0
22-Dec-2022 110.00 112.00 106.00 106.00 3,923,700 0
21-Dec-2022 114.00 115.00 109.00 109.00 7,698,500 0
20-Dec-2022 109.00 115.00 108.00 113.00 15,936,800 0
19-Dec-2022 105.00 110.00 105.00 108.00 6,454,900 0
16-Dec-2022 106.00 107.00 104.00 105.00 2,033,500 0
15-Dec-2022 104.00 108.00 103.00 106.00 4,462,600 0
14-Dec-2022 103.00 104.00 102.00 104.00 1,928,300 0
13-Dec-2022 102.00 103.00 102.00 103.00 1,017,200 0
12-Dec-2022 102.00 104.00 101.00 102.00 1,084,300 0
09-Dec-2022 103.00 103.00 101.00 102.00 874,900 0
08-Dec-2022 104.00 104.00 101.00 102.00 2,781,600 0
07-Dec-2022 104.00 105.00 103.00 104.00 1,271,400 0
06-Dec-2022 107.00 107.00 104.00 104.00 2,777,700 0
05-Dec-2022 103.00 109.00 101.00 105.00 13,870,700 0
02-Dec-2022 103.00 104.00 101.00 103.00 2,500,800 0
01-Dec-2022 103.00 105.00 103.00 103.00 895,300 0
30-Nov-2022 104.00 106.00 103.00 103.00 1,928,400 0
29-Nov-2022 106.00 106.00 104.00 104.00 2,448,400 0
28-Nov-2022 103.00 110.00 103.00 106.00 12,758,900 0
25-Nov-2022 107.00 110.00 105.00 106.00 7,388,700 0
24-Nov-2022 103.00 107.00 103.00 106.00 5,300,400 0
23-Nov-2022 107.00 108.00 103.00 104.00 7,101,100 0
22-Nov-2022 103.00 115.00 103.00 106.00 34,337,800 0
21-Nov-2022 104.00 104.00 103.00 103.00 2,401,800 0
18-Nov-2022 103.00 105.00 99.00 104.00 8,810,600 0
17-Nov-2022 105.00 105.00 103.00 105.00 3,371,600 0
16-Nov-2022 100.00 106.00 100.00 105.00 1,644,300 0
15-Nov-2022 104.00 106.00 103.00 105.00 5,483,200 0
14-Nov-2022 108.00 108.00 100.00 104.00 11,678,100 0
11-Nov-2022 105.00 108.00 105.00 106.00 2,349,700 0
10-Nov-2022 110.00 111.00 104.00 105.00 6,311,800 0
09-Nov-2022 111.00 111.00 109.00 110.00 1,920,200 0
08-Nov-2022 148.00 148.00 110.00 110.00 9,769,800 0
07-Nov-2022 112.00 117.00 108.00 111.00 25,825,200 0
04-Nov-2022 118.00 118.00 110.00 110.00 29,776,600 0
03-Nov-2022 126.00 126.00 118.00 118.00 17,103,300 0
02-Nov-2022 131.00 131.00 125.00 126.00 22,612,000 0
01-Nov-2022 128.00 131.00 125.00 130.00 52,178,000 0
31-Oct-2022 132.00 132.00 118.00 126.00 34,682,400 0
28-Oct-2022 121.00 123.00 117.00 122.00 13,628,400 0
27-Oct-2022 123.00 124.00 119.00 122.00 11,195,600 0