PT Armada Berjaya Trans Tbk (IDX:JAYA)
Indonesia · Delayed Price · Currency is IDR 121.00
-7.00 (-5.47%)
Jun 3, 2026, 4:09 PM WIB
IDX:JAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 127.00 | 129.00 | 119.00 | 119.00 | - | -7.03% | 3,346,700 |
| Jun 2, 2026 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 2,798,400 |
| May 29, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -0.78% | 2,548,400 |
| May 26, 2026 | 132.00 | 136.00 | 129.00 | 129.00 | 129.00 | -2.27% | 5,552,800 |
| May 25, 2026 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 3.13% | 2,417,600 |
| May 22, 2026 | 126.00 | 131.00 | 123.00 | 128.00 | 128.00 | 0.79% | 4,634,000 |
| May 21, 2026 | 135.00 | 140.00 | 125.00 | 127.00 | 127.00 | -4.51% | 15,877,500 |
| May 20, 2026 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | - | 3,309,000 |
| May 19, 2026 | 137.00 | 139.00 | 129.00 | 133.00 | 133.00 | -2.21% | 7,137,800 |
| May 18, 2026 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | -2.16% | 5,239,700 |
| May 13, 2026 | 134.00 | 139.00 | 132.00 | 139.00 | 139.00 | 2.96% | 5,088,000 |
| May 12, 2026 | 139.00 | 142.00 | 134.00 | 135.00 | 135.00 | -2.88% | 9,245,900 |
| May 11, 2026 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 4.51% | 10,685,600 |
| May 8, 2026 | 146.00 | 146.00 | 132.00 | 133.00 | 133.00 | -8.28% | 20,005,900 |
| May 7, 2026 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 1.40% | 32,992,400 |
| May 6, 2026 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 2.88% | 11,449,400 |
| May 5, 2026 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 12,010,600 |
| May 4, 2026 | 134.00 | 149.00 | 133.00 | 143.00 | 143.00 | 5.93% | 57,547,900 |
| Apr 30, 2026 | 139.00 | 147.00 | 132.00 | 135.00 | 135.00 | -2.88% | 36,687,400 |
| Apr 29, 2026 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | -0.71% | 10,213,100 |
| Apr 28, 2026 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | - | 13,717,400 |
| Apr 27, 2026 | 135.00 | 148.00 | 133.00 | 140.00 | 140.00 | 5.26% | 29,109,900 |
| Apr 24, 2026 | 146.00 | 152.00 | 129.00 | 133.00 | 133.00 | -4.32% | 44,964,400 |
| Apr 23, 2026 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.11% | 11,055,600 |
| Apr 22, 2026 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2.16% | 13,984,200 |
| Apr 21, 2026 | 134.00 | 145.00 | 133.00 | 139.00 | 139.00 | 3.73% | 33,702,500 |
| Apr 20, 2026 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -4.29% | 9,466,500 |
| Apr 17, 2026 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 7,343,700 |
| Apr 16, 2026 | 142.00 | 148.00 | 139.00 | 143.00 | 143.00 | 1.42% | 34,576,900 |
| Apr 15, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | -0.70% | 10,593,100 |
| Apr 14, 2026 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 1.43% | 23,537,500 |
| Apr 13, 2026 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 18,819,300 |
| Apr 10, 2026 | 144.00 | 153.00 | 136.00 | 143.00 | 143.00 | -0.69% | 90,334,500 |
| Apr 9, 2026 | 137.00 | 155.00 | 133.00 | 144.00 | 144.00 | 5.11% | 142,232,600 |
| Apr 8, 2026 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 3.79% | 22,772,800 |
| Apr 7, 2026 | 134.00 | 141.00 | 130.00 | 132.00 | 132.00 | -0.75% | 70,121,600 |
| Apr 6, 2026 | 128.00 | 138.00 | 127.00 | 133.00 | 133.00 | 3.91% | 45,930,700 |
| Apr 2, 2026 | 126.00 | 142.00 | 121.00 | 128.00 | 128.00 | 1.59% | 138,035,700 |
| Apr 1, 2026 | 123.00 | 137.00 | 122.00 | 126.00 | 126.00 | 4.13% | 95,756,400 |
| Mar 31, 2026 | 134.00 | 175.00 | 121.00 | 121.00 | 121.00 | -7.63% | 381,933,000 |
| Mar 30, 2026 | 126.00 | 155.00 | 120.00 | 131.00 | 131.00 | -1.50% | 144,664,000 |
| Mar 27, 2026 | 114.00 | 151.00 | 112.00 | 133.00 | 133.00 | 16.67% | 204,468,300 |
| Mar 26, 2026 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1.79% | 16,955,200 |
| Mar 25, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | 9,107,900 |
| Mar 17, 2026 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | -0.91% | 10,054,000 |
| Mar 16, 2026 | 110.00 | 120.00 | 104.00 | 110.00 | 110.00 | 1.85% | 37,134,700 |
| Mar 13, 2026 | 112.00 | 131.00 | 108.00 | 108.00 | 108.00 | -5.26% | 73,712,300 |
| Mar 12, 2026 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | -5.79% | 9,416,400 |
| Mar 11, 2026 | 119.00 | 128.00 | 117.00 | 121.00 | 121.00 | 3.42% | 19,992,500 |
| Mar 10, 2026 | 115.00 | 123.00 | 114.00 | 117.00 | 117.00 | 1.74% | 15,054,100 |