PT Armada Berjaya Trans Tbk (IDX:JAYA)
Indonesia · Delayed Price · Currency is IDR 186.00
-32.00 (-14.68%)
At close: Feb 27, 2026
IDX:JAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 242.00 | 260.00 | 186.00 | 186.00 | 186.00 | -14.68% | 750,020,600 |
| Feb 26, 2026 | 184.00 | 218.00 | 140.00 | 218.00 | 218.00 | 34.57% | 615,560,600 |
| Feb 25, 2026 | 131.00 | 162.00 | 124.00 | 162.00 | 162.00 | 35.00% | 269,728,100 |
| Feb 24, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 2,128,500 |
| Feb 23, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 2,462,800 |
| Feb 20, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 4,893,900 |
| Feb 19, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 6,087,500 |
| Feb 18, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 3,918,600 |
| Feb 13, 2026 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 4,966,000 |
| Feb 12, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 4,716,400 |
| Feb 11, 2026 | 120.00 | 129.00 | 120.00 | 122.00 | 122.00 | 1.67% | 15,074,200 |
| Feb 10, 2026 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 0.84% | 8,810,100 |
| Feb 9, 2026 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 7,737,700 |
| Feb 6, 2026 | 117.00 | 132.00 | 115.00 | 122.00 | 122.00 | 4.27% | 47,868,100 |
| Feb 5, 2026 | 116.00 | 121.00 | 112.00 | 117.00 | 117.00 | - | 12,403,900 |
| Feb 4, 2026 | 126.00 | 149.00 | 116.00 | 117.00 | 117.00 | -3.31% | 158,007,400 |
| Feb 3, 2026 | 108.00 | 129.00 | 105.00 | 121.00 | 121.00 | 12.04% | 12,772,100 |
| Feb 2, 2026 | 121.00 | 122.00 | 107.00 | 108.00 | 108.00 | -7.69% | 9,643,200 |
| Jan 30, 2026 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 5.41% | 6,254,400 |
| Jan 29, 2026 | 110.00 | 112.00 | 101.00 | 111.00 | 111.00 | -0.89% | 5,656,600 |
| Jan 28, 2026 | 128.00 | 128.00 | 110.00 | 112.00 | 112.00 | -13.18% | 19,697,500 |
| Jan 27, 2026 | 122.00 | 155.00 | 120.00 | 129.00 | 129.00 | 7.50% | 234,003,800 |
| Jan 26, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -1.64% | 2,508,500 |
| Jan 23, 2026 | 130.00 | 130.00 | 113.00 | 122.00 | 122.00 | -4.69% | 10,229,800 |
| Jan 22, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | -2.29% | 11,705,400 |
| Jan 21, 2026 | 124.00 | 138.00 | 124.00 | 131.00 | 131.00 | 5.65% | 53,243,000 |
| Jan 20, 2026 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 3.33% | 9,094,900 |
| Jan 19, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 3,085,700 |
| Jan 15, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 4,476,200 |
| Jan 14, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 4,194,800 |
| Jan 13, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.46% | 5,740,200 |
| Jan 12, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 6,551,700 |
| Jan 9, 2026 | 125.00 | 130.00 | 121.00 | 123.00 | 123.00 | -1.60% | 9,821,600 |
| Jan 8, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 6,584,300 |
| Jan 7, 2026 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -2.34% | 14,197,200 |
| Jan 6, 2026 | 122.00 | 129.00 | 120.00 | 128.00 | 128.00 | 4.92% | 19,769,600 |
| Jan 5, 2026 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | -2.40% | 14,114,400 |
| Jan 2, 2026 | 121.00 | 130.00 | 117.00 | 125.00 | 125.00 | 1.63% | 35,608,700 |
| Dec 30, 2025 | 114.00 | 141.00 | 113.00 | 123.00 | 123.00 | 7.89% | 172,602,400 |
| Dec 29, 2025 | 115.00 | 123.00 | 111.00 | 114.00 | 114.00 | -0.87% | 25,079,700 |
| Dec 24, 2025 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 10,183,500 |
| Dec 23, 2025 | 112.00 | 122.00 | 110.00 | 115.00 | 115.00 | 4.55% | 42,794,500 |
| Dec 22, 2025 | 111.00 | 154.00 | 108.00 | 110.00 | 110.00 | -7.56% | 217,294,200 |
| Dec 19, 2025 | 126.00 | 129.00 | 119.00 | 119.00 | 119.00 | -15.00% | 82,550,900 |
| Dec 18, 2025 | 121.00 | 140.00 | 121.00 | 140.00 | 140.00 | 34.62% | 169,887,100 |
| Dec 17, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,407,500 |
| Dec 16, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 878,400 |
| Dec 15, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | -2.80% | 906,100 |
| Dec 12, 2025 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 0.94% | 468,900 |
| Dec 11, 2025 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | -1.85% | 952,600 |