PT Janu Putra Sejahtera Tbk. (IDX:AYAM)
Indonesia · Delayed Price · Currency is IDR 488.00
-32.00 (-6.15%)
Oct 12, 2026, 4:08 PM WIB
IDX:AYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 520.00 | 520.00 | 488.00 | 488.00 | 488.00 | -6.15% | 29,681,400 |
| 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 |
| 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% | 6,753,300 |
| 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 |