Price History - AYAM

Kembali ke Company
Ticker: AYAM
Company: PT Janu Putra Sejahtera Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 334.00 334.00 304.00 324.00 23,309,600 0
03-Mar-2026 320.00 338.00 314.00 334.00 13,509,800 0
02-Mar-2026 360.00 360.00 320.00 322.00 34,428,100 0
27-Feb-2026 374.00 382.00 352.00 376.00 19,698,500 0
26-Feb-2026 410.00 412.00 354.00 374.00 90,277,400 0
25-Feb-2026 386.00 410.00 374.00 410.00 91,640,600 0
24-Feb-2026 394.00 396.00 384.00 386.00 19,298,800 0
23-Feb-2026 380.00 404.00 380.00 394.00 51,297,600 0
20-Feb-2026 390.00 396.00 378.00 378.00 18,565,400 0
19-Feb-2026 400.00 400.00 390.00 390.00 9,827,100 0
18-Feb-2026 392.00 402.00 392.00 400.00 31,976,700 0
13-Feb-2026 392.00 396.00 386.00 390.00 4,019,200 0
12-Feb-2026 400.00 400.00 390.00 392.00 10,905,200 0
11-Feb-2026 394.00 406.00 390.00 400.00 21,956,600 0
10-Feb-2026 384.00 398.00 378.00 390.00 21,523,000 0
09-Feb-2026 374.00 386.00 364.00 380.00 16,300,500 0
06-Feb-2026 404.00 404.00 360.00 360.00 31,637,200 0
05-Feb-2026 426.00 426.00 402.00 404.00 9,733,200 0
04-Feb-2026 426.00 426.00 400.00 402.00 20,898,400 0
03-Feb-2026 394.00 424.00 384.00 424.00 28,045,600 0
02-Feb-2026 462.00 466.00 394.00 394.00 76,483,100 0
30-Jan-2026 432.00 472.00 424.00 462.00 53,327,600 0
29-Jan-2026 386.00 436.00 368.00 420.00 57,276,800 0
28-Jan-2026 432.00 448.00 388.00 404.00 60,879,600 0
27-Jan-2026 454.00 458.00 438.00 456.00 25,159,200 0
26-Jan-2026 474.00 530.00 440.00 456.00 153,808,500 0
23-Jan-2026 470.00 476.00 428.00 454.00 29,905,500 0
22-Jan-2026 474.00 500.00 446.00 460.00 62,153,600 0
21-Jan-2026 468.00 488.00 458.00 474.00 36,569,400 0
20-Jan-2026 474.00 480.00 460.00 466.00 35,185,100 0
19-Jan-2026 438.00 468.00 438.00 460.00 30,122,400 0
15-Jan-2026 458.00 458.00 436.00 438.00 20,013,100 0
14-Jan-2026 450.00 462.00 434.00 458.00 35,236,600 0
13-Jan-2026 436.00 462.00 436.00 440.00 19,860,800 0
12-Jan-2026 474.00 474.00 422.00 440.00 44,708,600 0
09-Jan-2026 466.00 484.00 450.00 470.00 35,230,600 0
08-Jan-2026 466.00 476.00 446.00 464.00 26,245,800 0
07-Jan-2026 482.00 488.00 460.00 466.00 38,445,500 0
06-Jan-2026 448.00 482.00 436.00 478.00 79,656,300 0
05-Jan-2026 432.00 456.00 410.00 442.00 48,813,700 0
02-Jan-2026 444.00 450.00 424.00 434.00 38,341,200 0
30-Dec-2025 422.00 464.00 408.00 432.00 70,719,600 0
29-Dec-2025 400.00 422.00 400.00 422.00 7,052,000 0
24-Dec-2025 392.00 392.00 390.00 390.00 14,301,100 0
23-Dec-2025 422.00 426.00 422.00 422.00 17,397,500 0
22-Dec-2025 390.00 402.00 390.00 390.00 54,211,900 0
19-Dec-2025 424.00 424.00 424.00 424.00 22,952,200 0
18-Dec-2025 470.00 470.00 470.00 470.00 54,118,000 0
17-Dec-2025 428.00 428.00 428.00 428.00 57,953,300 0
16-Dec-2025 390.00 390.00 390.00 390.00 0 0
15-Dec-2025 390.00 390.00 390.00 390.00 0 0
12-Dec-2025 390.00 390.00 390.00 390.00 0 0
11-Dec-2025 390.00 390.00 390.00 390.00 0 0
10-Dec-2025 390.00 390.00 390.00 390.00 0 0
09-Dec-2025 390.00 390.00 390.00 390.00 0 0
08-Dec-2025 390.00 390.00 390.00 390.00 0 0
05-Dec-2025 390.00 390.00 390.00 390.00 0 0
04-Dec-2025 320.00 394.00 318.00 390.00 298,690,000 0
03-Dec-2025 320.00 326.00 310.00 320.00 29,693,900 0
02-Dec-2025 324.00 326.00 314.00 318.00 26,490,600 0
01-Dec-2025 336.00 344.00 322.00 324.00 57,086,500 0
28-Nov-2025 302.00 334.00 302.00 332.00 65,831,200 0
27-Nov-2025 330.00 334.00 308.00 310.00 83,808,700 0
26-Nov-2025 334.00 334.00 334.00 334.00 0 0
25-Nov-2025 322.00 378.00 322.00 334.00 485,238,000 0
24-Nov-2025 320.00 334.00 306.00 322.00 116,445,800 0
21-Nov-2025 316.00 322.00 306.00 316.00 40,521,800 0
20-Nov-2025 322.00 328.00 310.00 314.00 94,527,500 0
19-Nov-2025 322.00 326.00 304.00 320.00 129,908,300 0
18-Nov-2025 282.00 338.00 280.00 314.00 408,661,800 0
17-Nov-2025 296.00 322.00 268.00 288.00 468,498,200 0
14-Nov-2025 230.00 286.00 224.00 286.00 387,576,000 0
13-Nov-2025 214.00 254.00 200.00 230.00 542,732,200 0
12-Nov-2025 182.00 208.00 182.00 208.00 278,105,900 0
11-Nov-2025 181.00 183.00 178.00 182.00 121,342,000 0
10-Nov-2025 181.00 183.00 178.00 180.00 90,390,300 0
07-Nov-2025 181.00 181.00 178.00 181.00 85,818,200 0
06-Nov-2025 179.00 181.00 178.00 181.00 75,013,700 0
05-Nov-2025 178.00 179.00 176.00 178.00 69,136,600 0
04-Nov-2025 178.00 181.00 176.00 178.00 149,232,600 0
03-Nov-2025 177.00 179.00 176.00 178.00 94,158,000 0
31-Oct-2025 179.00 181.00 177.00 178.00 85,865,300 0
30-Oct-2025 179.00 180.00 177.00 179.00 121,815,400 0
29-Oct-2025 177.00 179.00 175.00 179.00 77,454,700 0
28-Oct-2025 179.00 179.00 176.00 176.00 127,333,100 0
27-Oct-2025 180.00 180.00 175.00 179.00 107,466,300 0
24-Oct-2025 183.00 183.00 176.00 180.00 147,901,700 0
23-Oct-2025 182.00 183.00 177.00 182.00 132,459,800 0
22-Oct-2025 179.00 183.00 178.00 182.00 92,371,500 0
21-Oct-2025 177.00 179.00 176.00 178.00 97,410,400 0
20-Oct-2025 179.00 180.00 176.00 177.00 136,802,600 0
17-Oct-2025 179.00 179.00 176.00 179.00 99,077,300 0
16-Oct-2025 178.00 179.00 175.00 179.00 95,388,100 0
15-Oct-2025 178.00 178.00 175.00 177.00 67,904,000 0
14-Oct-2025 178.00 179.00 175.00 178.00 82,943,700 0
13-Oct-2025 178.00 179.00 175.00 178.00 83,999,100 0
10-Oct-2025 177.00 180.00 175.00 178.00 154,597,000 0
09-Oct-2025 176.00 177.00 175.00 177.00 79,867,000 0
08-Oct-2025 176.00 177.00 173.00 175.00 75,962,400 0
07-Oct-2025 178.00 179.00 175.00 175.00 80,412,400 0