PT Armada Berjaya Trans Tbk (IDX:JAYA)
Indonesia · Delayed Price · Currency is IDR 110.00
+2.00 (1.85%)
Feb 3, 2026, 11:55 AM WIB
IDX:JAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 108.00 | 112.00 | 105.00 | 110.00 | - | 1.85% | 4,335,700 |
| 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 |
| Dec 10, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 1,067,200 |
| Dec 9, 2025 | 105.00 | 112.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,664,100 |
| Dec 8, 2025 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | - | 1,448,700 |
| Dec 5, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,709,300 |
| Dec 4, 2025 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 1,866,000 |
| Dec 3, 2025 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,075,000 |
| Dec 2, 2025 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 1,635,800 |
| Dec 1, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,306,300 |
| Nov 28, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 1,417,000 |
| Nov 27, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 1,448,300 |
| Nov 26, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 1,609,300 |
| Nov 25, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 1,340,800 |
| Nov 24, 2025 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 0.92% | 1,051,900 |
| Nov 21, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 486,600 |
| Nov 20, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 1,079,400 |
| Nov 19, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 969,900 |