PT Armada Berjaya Trans Tbk (IDX:JAYA)
Indonesia · Delayed Price · Currency is IDR 158.00
-2.00 (-1.25%)
Sep 22, 2026, 4:12 PM WIB
IDX:JAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 161.00 | 161.00 | 154.00 | 158.00 | - | -1.25% | 4,607,000 |
| Sep 21, 2026 | 161.00 | 165.00 | 159.00 | 160.00 | 160.00 | - | 7,788,400 |
| Sep 18, 2026 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | - | 4,290,200 |
| Sep 17, 2026 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | -8.05% | 18,582,200 |
| Sep 16, 2026 | 155.00 | 191.00 | 152.00 | 174.00 | 174.00 | 14.47% | 73,470,400 |
| Sep 15, 2026 | 150.00 | 155.00 | 148.00 | 152.00 | 152.00 | 1.33% | 2,261,500 |
| Sep 14, 2026 | 153.00 | 154.00 | 145.00 | 150.00 | 150.00 | -3.85% | 5,535,000 |
| Sep 11, 2026 | 163.00 | 163.00 | 153.00 | 156.00 | 156.00 | -6.02% | 5,843,000 |
| Sep 10, 2026 | 168.00 | 175.00 | 161.00 | 166.00 | 166.00 | 0.61% | 16,592,700 |
| Sep 9, 2026 | 170.00 | 170.00 | 158.00 | 165.00 | 165.00 | -2.94% | 15,070,300 |
| Sep 8, 2026 | 150.00 | 175.00 | 150.00 | 170.00 | 170.00 | 13.33% | 67,964,100 |
| Sep 7, 2026 | 176.00 | 196.00 | 148.00 | 150.00 | 150.00 | -11.76% | 199,814,800 |
| Sep 4, 2026 | 144.00 | 175.00 | 143.00 | 170.00 | 170.00 | 18.06% | 36,898,600 |
| Sep 3, 2026 | 142.00 | 149.00 | 138.00 | 144.00 | 144.00 | -2.70% | 16,742,400 |
| Sep 2, 2026 | 136.00 | 172.00 | 136.00 | 148.00 | 148.00 | 9.63% | 72,635,100 |
| Sep 1, 2026 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | - | 2,065,600 |
| Aug 31, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | 1,291,700 |
| Aug 28, 2026 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 0.75% | 1,211,300 |
| Aug 27, 2026 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | - | 2,371,900 |
| Aug 26, 2026 | 133.00 | 141.00 | 132.00 | 133.00 | 133.00 | -0.75% | 7,519,400 |
| Aug 24, 2026 | 135.00 | 147.00 | 134.00 | 134.00 | 134.00 | -0.74% | 10,714,700 |
| Aug 21, 2026 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 731,600 |
| Aug 20, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 504,500 |
| Aug 19, 2026 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 756,400 |
| Aug 18, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 665,200 |
| Aug 14, 2026 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 0.75% | 1,894,100 |
| Aug 13, 2026 | 134.00 | 143.00 | 133.00 | 133.00 | 133.00 | - | 11,613,600 |
| Aug 12, 2026 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | 1,430,600 |
| Aug 11, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 813,200 |
| Aug 10, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 1,458,900 |
| Aug 7, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 956,600 |
| Aug 6, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,313,200 |
| Aug 5, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 1,915,600 |
| Aug 4, 2026 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | -0.75% | 1,155,900 |
| Aug 3, 2026 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1.52% | 1,832,500 |
| Jul 31, 2026 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 1.54% | 3,196,100 |
| Jul 30, 2026 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 3.17% | 6,754,800 |
| Jul 29, 2026 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | -1.56% | 1,146,200 |
| Jul 28, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 791,300 |
| Jul 27, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 3.23% | 588,800 |
| Jul 24, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -2.36% | 1,497,900 |
| Jul 23, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,127,300 |
| Jul 22, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 2,290,300 |
| Jul 21, 2026 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 0.79% | 3,783,200 |
| Jul 20, 2026 | 125.00 | 137.00 | 123.00 | 126.00 | 126.00 | 1.61% | 11,824,900 |
| Jul 17, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 3,057,600 |
| Jul 16, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,612,900 |
| Jul 15, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 1,511,400 |
| Jul 14, 2026 | 121.00 | 128.00 | 120.00 | 123.00 | 123.00 | 1.65% | 3,062,400 |
| Jul 13, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 1,243,800 |