PT Janu Putra Sejahtera Tbk. (IDX:AYAM)
Indonesia · Delayed Price · Currency is IDR 480.00
-2.00 (-0.41%)
Sep 2, 2026, 11:55 AM WIB
IDX:AYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 482.00 | 484.00 | 478.00 | 480.00 | - | -0.41% | 1,941,000 |
| 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 |
| Aug 20, 2026 | 486.00 | 500.00 | 478.00 | 496.00 | 496.00 | 2.06% | 27,206,600 |
| Aug 19, 2026 | 460.00 | 486.00 | 456.00 | 486.00 | 486.00 | 6.11% | 28,627,300 |
| Aug 18, 2026 | 454.00 | 462.00 | 450.00 | 458.00 | 458.00 | 0.44% | 11,158,600 |
| Aug 14, 2026 | 450.00 | 460.00 | 440.00 | 456.00 | 456.00 | 1.79% | 11,979,800 |
| Aug 13, 2026 | 460.00 | 460.00 | 446.00 | 448.00 | 448.00 | -2.61% | 5,866,200 |
| Aug 12, 2026 | 452.00 | 462.00 | 448.00 | 460.00 | 460.00 | 1.77% | 6,753,200 |
| Aug 11, 2026 | 458.00 | 462.00 | 450.00 | 452.00 | 452.00 | -1.74% | 14,991,300 |
| Aug 10, 2026 | 458.00 | 470.00 | 454.00 | 460.00 | 460.00 | 0.44% | 17,506,300 |
| Aug 7, 2026 | 454.00 | 460.00 | 446.00 | 458.00 | 458.00 | 0.88% | 42,987,300 |
| Aug 6, 2026 | 450.00 | 454.00 | 440.00 | 454.00 | 454.00 | 0.89% | 48,166,400 |
| Aug 5, 2026 | 456.00 | 458.00 | 446.00 | 450.00 | 450.00 | -1.32% | 39,076,600 |
| Aug 4, 2026 | 448.00 | 464.00 | 442.00 | 456.00 | 456.00 | 1.79% | 63,168,000 |
| Aug 3, 2026 | 438.00 | 458.00 | 428.00 | 448.00 | 448.00 | 6.16% | 72,023,100 |
| Jul 31, 2026 | 414.00 | 424.00 | 410.00 | 422.00 | 422.00 | 1.93% | 49,564,900 |
| Jul 30, 2026 | 400.00 | 416.00 | 396.00 | 414.00 | 414.00 | 4.55% | 54,417,000 |
| Jul 29, 2026 | 398.00 | 406.00 | 394.00 | 396.00 | 396.00 | -0.50% | 26,319,500 |
| Jul 28, 2026 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | -0.50% | 41,719,200 |
| Jul 27, 2026 | 390.00 | 400.00 | 382.00 | 400.00 | 400.00 | 2.56% | 49,631,000 |
| Jul 24, 2026 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | -1.52% | 32,982,800 |
| Jul 23, 2026 | 392.00 | 408.00 | 390.00 | 396.00 | 396.00 | 0.51% | 39,665,500 |
| Jul 22, 2026 | 398.00 | 400.00 | 392.00 | 394.00 | 394.00 | -1.01% | 38,735,000 |
| Jul 21, 2026 | 390.00 | 402.00 | 382.00 | 398.00 | 398.00 | 2.05% | 55,217,200 |
| Jul 20, 2026 | 380.00 | 390.00 | 376.00 | 390.00 | 390.00 | 4.28% | 48,857,000 |
| Jul 17, 2026 | 364.00 | 376.00 | 358.00 | 374.00 | 374.00 | 2.75% | 29,227,800 |
| Jul 16, 2026 | 360.00 | 364.00 | 356.00 | 364.00 | 364.00 | 1.11% | 44,524,100 |
| Jul 15, 2026 | 354.00 | 362.00 | 348.00 | 360.00 | 360.00 | 1.69% | 51,124,300 |
| Jul 14, 2026 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | - | 20,815,200 |
| Jul 13, 2026 | 352.00 | 366.00 | 348.00 | 354.00 | 354.00 | 1.14% | 42,112,800 |
| Jul 10, 2026 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | -1.13% | 18,059,800 |
| Jul 9, 2026 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1.14% | 34,925,200 |
| Jul 8, 2026 | 356.00 | 360.00 | 348.00 | 350.00 | 350.00 | -1.69% | 21,275,200 |
| Jul 7, 2026 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 1.71% | 35,588,000 |
| Jul 6, 2026 | 350.00 | 356.00 | 346.00 | 350.00 | 350.00 | - | 19,224,400 |
| Jul 3, 2026 | 344.00 | 354.00 | 342.00 | 350.00 | 350.00 | 1.74% | 34,283,700 |
| Jul 2, 2026 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | - | 25,179,100 |
| Jul 1, 2026 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 0.58% | 34,134,900 |
| Jun 30, 2026 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | -0.58% | 21,284,800 |
| Jun 29, 2026 | 340.00 | 350.00 | 336.00 | 344.00 | 344.00 | -0.58% | 35,015,500 |
| Jun 26, 2026 | 360.00 | 360.00 | 334.00 | 346.00 | 346.00 | -3.89% | 32,083,200 |
| Jun 25, 2026 | 344.00 | 360.00 | 340.00 | 360.00 | 360.00 | 4.65% | 58,355,300 |
| Jun 24, 2026 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | - | 22,497,900 |
| Jun 23, 2026 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | -1.15% | 33,326,400 |