PT Janu Putra Sejahtera Tbk. (IDX:AYAM)
Indonesia · Delayed Price · Currency is IDR 314.00
-2.00 (-0.63%)
May 20, 2026, 4:00 PM WIB
IDX:AYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 316.00 | 320.00 | 300.00 | 314.00 | - | -0.63% | 20,255,600 |
| May 19, 2026 | 328.00 | 330.00 | 308.00 | 316.00 | 316.00 | -3.07% | 21,108,800 |
| May 18, 2026 | 332.00 | 334.00 | 320.00 | 326.00 | 326.00 | -1.81% | 51,592,700 |
| May 13, 2026 | 338.00 | 344.00 | 330.00 | 332.00 | 332.00 | -1.78% | 67,310,900 |
| May 12, 2026 | 336.00 | 340.00 | 328.00 | 338.00 | 338.00 | 0.60% | 53,139,500 |
| May 11, 2026 | 336.00 | 340.00 | 328.00 | 336.00 | 336.00 | - | 36,321,000 |
| May 8, 2026 | 336.00 | 340.00 | 328.00 | 336.00 | 336.00 | - | 61,089,900 |
| May 7, 2026 | 338.00 | 342.00 | 332.00 | 336.00 | 336.00 | -0.59% | 19,654,900 |
| May 6, 2026 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | - | 52,970,600 |
| May 5, 2026 | 336.00 | 340.00 | 330.00 | 338.00 | 338.00 | 0.60% | 56,317,100 |
| May 4, 2026 | 340.00 | 346.00 | 330.00 | 336.00 | 336.00 | -1.18% | 26,374,000 |
| Apr 30, 2026 | 338.00 | 340.00 | 320.00 | 340.00 | 340.00 | 0.59% | 42,285,100 |
| Apr 29, 2026 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | -0.59% | 7,380,600 |
| Apr 28, 2026 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | -0.58% | 42,840,000 |
| Apr 27, 2026 | 338.00 | 344.00 | 330.00 | 342.00 | 342.00 | 1.18% | 29,919,300 |
| Apr 24, 2026 | 340.00 | 340.00 | 316.00 | 338.00 | 338.00 | -0.59% | 15,475,300 |
| Apr 23, 2026 | 352.00 | 354.00 | 324.00 | 340.00 | 340.00 | -3.41% | 43,271,000 |
| Apr 22, 2026 | 348.00 | 360.00 | 344.00 | 352.00 | 352.00 | 1.15% | 61,632,800 |
| Apr 21, 2026 | 344.00 | 348.00 | 334.00 | 348.00 | 348.00 | 1.16% | 16,734,900 |
| Apr 20, 2026 | 340.00 | 344.00 | 334.00 | 344.00 | 344.00 | 1.18% | 52,251,700 |
| Apr 17, 2026 | 346.00 | 350.00 | 334.00 | 340.00 | 340.00 | -1.73% | 14,105,100 |
| Apr 16, 2026 | 362.00 | 370.00 | 340.00 | 346.00 | 346.00 | -3.35% | 28,515,200 |
| Apr 15, 2026 | 358.00 | 372.00 | 352.00 | 358.00 | 358.00 | - | 54,617,000 |
| Apr 14, 2026 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 0.56% | 22,906,600 |
| Apr 13, 2026 | 340.00 | 364.00 | 336.00 | 356.00 | 356.00 | 4.71% | 52,956,300 |
| Apr 10, 2026 | 330.00 | 346.00 | 328.00 | 340.00 | 340.00 | 3.03% | 63,090,000 |
| Apr 9, 2026 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | - | 47,808,000 |
| Apr 8, 2026 | 312.00 | 330.00 | 310.00 | 330.00 | 330.00 | 6.45% | 68,597,800 |
| Apr 7, 2026 | 312.00 | 314.00 | 300.00 | 310.00 | 310.00 | -0.64% | 57,710,900 |
| Apr 6, 2026 | 300.00 | 320.00 | 300.00 | 312.00 | 312.00 | 3.31% | 76,453,700 |
| Apr 2, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -1.95% | 22,499,800 |
| Apr 1, 2026 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 4.76% | 54,953,400 |
| Mar 31, 2026 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | -2.00% | 34,365,400 |
| Mar 30, 2026 | 308.00 | 308.00 | 284.00 | 300.00 | 300.00 | -2.60% | 36,727,800 |
| Mar 27, 2026 | 314.00 | 314.00 | 304.00 | 308.00 | 308.00 | -1.91% | 15,533,100 |
| Mar 26, 2026 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | -2.48% | 27,560,100 |
| Mar 25, 2026 | 304.00 | 326.00 | 300.00 | 322.00 | 322.00 | 7.33% | 34,936,300 |
| Mar 17, 2026 | 300.00 | 312.00 | 300.00 | 300.00 | 300.00 | - | 38,184,000 |
| Mar 16, 2026 | 298.00 | 306.00 | 280.00 | 300.00 | 300.00 | - | 30,800,900 |
| Mar 13, 2026 | 300.00 | 308.00 | 296.00 | 300.00 | 300.00 | - | 27,927,700 |
| Mar 12, 2026 | 310.00 | 312.00 | 298.00 | 300.00 | 300.00 | -3.23% | 4,494,100 |
| Mar 11, 2026 | 308.00 | 316.00 | 306.00 | 310.00 | 310.00 | 1.31% | 12,608,300 |
| Mar 10, 2026 | 308.00 | 316.00 | 300.00 | 306.00 | 306.00 | 0.66% | 15,695,600 |
| Mar 9, 2026 | 308.00 | 308.00 | 292.00 | 304.00 | 304.00 | -3.80% | 24,771,000 |
| Mar 6, 2026 | 328.00 | 328.00 | 302.00 | 316.00 | 316.00 | -3.66% | 10,689,900 |
| Mar 5, 2026 | 326.00 | 340.00 | 322.00 | 328.00 | 328.00 | 1.23% | 12,556,700 |
| Mar 4, 2026 | 334.00 | 334.00 | 304.00 | 324.00 | 324.00 | -2.99% | 23,309,600 |
| Mar 3, 2026 | 320.00 | 338.00 | 314.00 | 334.00 | 334.00 | 3.73% | 13,509,800 |
| Mar 2, 2026 | 360.00 | 360.00 | 320.00 | 322.00 | 322.00 | -14.36% | 34,428,100 |
| Feb 27, 2026 | 374.00 | 382.00 | 352.00 | 376.00 | 376.00 | 0.53% | 19,698,500 |