PT Janu Putra Sejahtera Tbk(ID:AYAM)
Rp490.00-4.00 (-0.81%)
ID:AYAM
PT Janu Putra Sejahtera Tbk historical prices
Rp490.00
At close:-4.00 (-0.81%)
PT Janu Putra Sejahtera Tbk (AYAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 494.00 | 496.00 | 484.00 | 490.00 | 490.00 | -0.81% | 17,159,500 | 0.66 |
| Nov 10, 2026 | 490.00 | 498.00 | 486.00 | 494.00 | 494.00 | +1.65% | 68,781,695 | 2.73 |
| Nov 09, 2026 | 486.00 | 494.00 | 484.00 | 490.00 | 490.00 | +0.82% | 42,089,199 | 1.71 |
| Nov 06, 2026 | 480.00 | 486.00 | 474.00 | 486.00 | 486.00 | -0.41% | 18,686,000 | 0.76 |
| Nov 05, 2026 | 488.00 | 494.00 | 478.00 | 488.00 | 488.00 | +0.83% | 15,675,000 | 0.64 |
| Nov 04, 2026 | 484.00 | 488.00 | 468.00 | 484.00 | 484.00 | 0.00% | 50,118,301 | 2.05 |
| Nov 03, 2026 | 490.00 | 496.00 | 476.00 | 484.00 | 484.00 | -1.22% | 38,253,898 | 1.55 |
| Nov 02, 2026 | 482.00 | 492.00 | 472.00 | 490.00 | 490.00 | +1.66% | 48,076,301 | 1.96 |
| Oct 30, 2026 | 480.00 | 482.00 | 464.00 | 482.00 | 482.00 | +0.42% | 28,270,100 | 1.13 |
| Oct 29, 2026 | 492.00 | 494.00 | 470.00 | 480.00 | 480.00 | -2.44% | 21,695,600 | 0.84 |
| Oct 28, 2026 | 484.00 | 494.00 | 480.00 | 492.00 | 492.00 | +1.65% | 54,141,800 | 2.10 |
| Oct 27, 2026 | 498.00 | 498.00 | 478.00 | 484.00 | 484.00 | -2.42% | 40,750,400 | 1.57 |
| Oct 26, 2026 | 494.00 | 500.00 | 488.00 | 496.00 | 496.00 | +1.22% | 39,114,700 | 1.52 |
| Oct 23, 2026 | 482.00 | 490.00 | 478.00 | 490.00 | 490.00 | +1.66% | 31,443,100 | 1.21 |
| Oct 22, 2026 | 478.00 | 482.00 | 468.00 | 482.00 | 482.00 | +0.84% | 11,974,100 | 0.45 |
| Oct 21, 2026 | 470.00 | 478.00 | 458.00 | 478.00 | 478.00 | +1.70% | 32,113,000 | 1.21 |
| Oct 20, 2026 | 460.00 | 484.00 | 458.00 | 470.00 | 470.00 | +1.73% | 30,017,700 | 1.12 |
| Oct 19, 2026 | 458.00 | 470.00 | 434.00 | 462.00 | 462.00 | +0.43% | 43,733,200 | 1.64 |
| Oct 16, 2026 | 496.00 | 496.00 | 434.00 | 460.00 | 460.00 | -7.26% | 32,983,800 | 1.22 |
| Oct 15, 2026 | 505.00 | 505.00 | 486.00 | 496.00 | 496.00 | -1.78% | 24,582,400 | 0.90 |
| Oct 14, 2026 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 0.00% | 31,022,600 | 1.13 |
| Oct 13, 2026 | 488.00 | 505.00 | 482.00 | 505.00 | 505.00 | +3.48% | 14,634,600 | 0.53 |
| Oct 12, 2026 | 520.00 | 520.00 | 488.00 | 488.00 | 488.00 | -6.15% | 29,559,500 | 1.05 |
| Oct 09, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.00% | 6,997,200 | 0.25 |
| Oct 08, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 12,983,800 | 0.45 |
| Oct 07, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 0.00% | 26,425,200 | 0.92 |
| Oct 06, 2026 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | +1.92% | 20,818,700 | 0.72 |
| Oct 05, 2026 | 505.00 | 520.00 | 498.00 | 520.00 | 520.00 | +2.97% | 28,968,000 | 1.01 |
| Oct 02, 2026 | 498.00 | 510.00 | 492.00 | 505.00 | 505.00 | +1.41% | 19,860,100 | 0.68 |
| Oct 01, 2026 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 0.00% | 23,535,000 | 0.81 |
| Sep 30, 2026 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.00% | 42,011,800 | 1.46 |
| Sep 29, 2026 | 498.00 | 498.00 | 484.00 | 498.00 | 498.00 | 0.00% | 13,093,000 | 0.45 |
| Sep 28, 2026 | 498.00 | 505.00 | 488.00 | 498.00 | 498.00 | -0.40% | 5,131,400 | 0.17 |
| Sep 25, 2026 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 0.00% | 55,664,800 | 1.92 |
| Sep 24, 2026 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -0.99% | 21,458,000 | 0.74 |
| Sep 23, 2026 | 505.00 | 515.00 | 496.00 | 505.00 | 505.00 | 0.00% | 21,973,700 | 0.75 |
| Sep 22, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 0.00% | 12,184,000 | 0.40 |
| Sep 21, 2026 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | +1.00% | 12,208,700 | 0.40 |
| Sep 18, 2026 | 500.00 | 510.00 | 486.00 | 500.00 | 500.00 | -0.99% | 10,178,900 | 0.33 |
| Sep 17, 2026 | 510.00 | 515.00 | 492.00 | 505.00 | 505.00 | -1.94% | 13,390,700 | 0.43 |
| Sep 16, 2026 | 500.00 | 555.00 | 490.00 | 515.00 | 515.00 | +3.00% | 37,366,600 | 1.21 |
| Sep 15, 2026 | 482.00 | 500.00 | 480.00 | 500.00 | 500.00 | +3.73% | 68,850,300 | 2.23 |
| Sep 14, 2026 | 478.00 | 482.00 | 464.00 | 482.00 | 482.00 | +0.84% | 10,874,100 | 0.34 |
| Sep 11, 2026 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 0.00% | 14,742,900 | 0.47 |
| Sep 10, 2026 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | -2.45% | 24,297,200 | 0.77 |
| Sep 09, 2026 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.81% | 11,748,700 | 0.37 |
| Sep 08, 2026 | 492.00 | 505.00 | 488.00 | 494.00 | 494.00 | +0.41% | 28,130,000 | 0.87 |
| Sep 07, 2026 | 488.00 | 494.00 | 480.00 | 492.00 | 492.00 | +0.82% | 17,571,500 | 0.54 |
| Sep 04, 2026 | 494.00 | 496.00 | 480.00 | 488.00 | 488.00 | -1.61% | 14,860,100 | 0.45 |
| Sep 03, 2026 | 486.00 | 498.00 | 486.00 | 496.00 | 496.00 | +2.06% | 22,045,500 | 0.66 |
