PT Janu Putra Sejahtera Tbk. (IDX:AYAM)
Indonesia · Delayed Price · Currency is IDR 482.00
+2.00 (0.42%)
Oct 30, 2026, 4:13 PM WIB
IDX:AYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 480.00 | 482.00 | 464.00 | 482.00 | 482.00 | 0.42% | 28,297,400 |
| Oct 29, 2026 | 492.00 | 494.00 | 470.00 | 480.00 | 480.00 | -2.44% | 21,695,600 |
| Oct 28, 2026 | 484.00 | 494.00 | 480.00 | 492.00 | 492.00 | 1.65% | 54,141,800 |
| Oct 27, 2026 | 498.00 | 498.00 | 478.00 | 484.00 | 484.00 | -2.42% | 40,750,400 |
| Oct 26, 2026 | 494.00 | 500.00 | 488.00 | 496.00 | 496.00 | 1.22% | 39,114,700 |
| Oct 23, 2026 | 482.00 | 490.00 | 478.00 | 490.00 | 490.00 | 1.66% | 31,443,100 |
| Oct 22, 2026 | 478.00 | 482.00 | 468.00 | 482.00 | 482.00 | 0.84% | 11,974,100 |
| Oct 21, 2026 | 470.00 | 478.00 | 458.00 | 478.00 | 478.00 | 1.70% | 32,113,000 |
| Oct 20, 2026 | 460.00 | 484.00 | 458.00 | 470.00 | 470.00 | 1.73% | 30,017,700 |
| Oct 19, 2026 | 458.00 | 470.00 | 434.00 | 462.00 | 462.00 | 0.43% | 43,733,200 |
| Oct 16, 2026 | 496.00 | 496.00 | 434.00 | 460.00 | 460.00 | -7.26% | 32,983,300 |
| Oct 15, 2026 | 505.00 | 505.00 | 486.00 | 496.00 | 496.00 | -1.78% | 24,582,400 |
| Oct 14, 2026 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 31,022,600 |
| Oct 13, 2026 | 488.00 | 505.00 | 482.00 | 505.00 | 505.00 | 3.48% | 14,634,600 |
| Oct 12, 2026 | 520.00 | 520.00 | 488.00 | 488.00 | 488.00 | -6.15% | 29,559,500 |
| Oct 9, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 6,997,200 |
| Oct 8, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 12,983,800 |
| Oct 7, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 26,425,200 |
| Oct 6, 2026 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 1.92% | 20,818,700 |
| Oct 5, 2026 | 505.00 | 520.00 | 498.00 | 520.00 | 520.00 | 2.97% | 28,968,000 |
| Oct 2, 2026 | 498.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1.41% | 19,859,700 |
| Oct 1, 2026 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | - | 23,535,000 |
| Sep 30, 2026 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 42,011,800 |
| Sep 29, 2026 | 498.00 | 498.00 | 484.00 | 498.00 | 498.00 | - | 13,093,000 |
| Sep 28, 2026 | 498.00 | 505.00 | 488.00 | 498.00 | 498.00 | -0.40% | 5,131,400 |
| Sep 25, 2026 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | - | 55,664,800 |
| Sep 24, 2026 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -0.99% | 21,458,000 |
| Sep 23, 2026 | 505.00 | 515.00 | 496.00 | 505.00 | 505.00 | - | 21,973,700 |
| Sep 22, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 12,184,000 |
| Sep 21, 2026 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 1.00% | 12,208,700 |
| Sep 18, 2026 | 500.00 | 510.00 | 486.00 | 500.00 | 500.00 | -0.99% | 10,178,900 |
| Sep 17, 2026 | 510.00 | 515.00 | 492.00 | 505.00 | 505.00 | -1.94% | 13,390,700 |
| Sep 16, 2026 | 500.00 | 555.00 | 490.00 | 515.00 | 515.00 | 3.00% | 37,366,600 |
| Sep 15, 2026 | 482.00 | 500.00 | 480.00 | 500.00 | 500.00 | 3.73% | 68,850,300 |
| Sep 14, 2026 | 478.00 | 482.00 | 464.00 | 482.00 | 482.00 | 0.84% | 10,874,100 |
| Sep 11, 2026 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | - | 14,742,900 |
| Sep 10, 2026 | 490.00 | 492.00 | 472.00 | 478.00 | 478.00 | -2.45% | 24,297,200 |
| Sep 9, 2026 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.81% | 11,748,700 |
| Sep 8, 2026 | 492.00 | 505.00 | 488.00 | 494.00 | 494.00 | 0.41% | 28,130,000 |
| Sep 7, 2026 | 488.00 | 494.00 | 480.00 | 492.00 | 492.00 | 0.82% | 17,571,500 |
| Sep 4, 2026 | 494.00 | 496.00 | 480.00 | 488.00 | 488.00 | -1.61% | 14,860,100 |
| Sep 3, 2026 | 486.00 | 498.00 | 486.00 | 496.00 | 496.00 | 2.06% | 22,045,500 |
| Sep 2, 2026 | 482.00 | 486.00 | 478.00 | 486.00 | 486.00 | 0.83% | 15,113,100 |
| Sep 1, 2026 | 476.00 | 484.00 | 472.00 | 482.00 | 482.00 | 1.26% | 48,704,100 |
| Aug 31, 2026 | 476.00 | 482.00 | 468.00 | 476.00 | 476.00 | - | 15,294,600 |
| Aug 28, 2026 | 476.00 | 480.00 | 468.00 | 476.00 | 476.00 | 0.42% | 12,073,200 |
| Aug 27, 2026 | 462.00 | 476.00 | 460.00 | 474.00 | 474.00 | 3.49% | 46,320,400 |
| Aug 26, 2026 | 474.00 | 476.00 | 458.00 | 458.00 | 458.00 | -4.18% | 61,195,900 |
| Aug 24, 2026 | 490.00 | 490.00 | 470.00 | 478.00 | 478.00 | -2.45% | 14,404,600 |
| Aug 21, 2026 | 496.00 | 498.00 | 482.00 | 490.00 | 490.00 | -1.21% | 12,095,700 |