PT Armada Berjaya Trans Tbk (IDX:JAYA)
Indonesia · Delayed Price · Currency is IDR 137.00
+2.00 (1.48%)
Sep 2, 2026, 1:39 PM WIB
IDX:JAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 721,900 |
| Jul 9, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1.65% | 955,900 |
| Jul 8, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 491,400 |
| Jul 7, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 938,700 |
| Jul 6, 2026 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 5.93% | 2,735,900 |
| Jul 3, 2026 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1.72% | 311,200 |
| Jul 2, 2026 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 0.87% | 596,900 |
| Jul 1, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 574,000 |
| Jun 30, 2026 | 119.00 | 121.00 | 113.00 | 117.00 | 117.00 | -1.68% | 1,004,900 |
| Jun 29, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.85% | 519,000 |
| Jun 26, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 388,200 |
| Jun 25, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 635,100 |
| Jun 24, 2026 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | -4.84% | 1,423,700 |
| Jun 23, 2026 | 127.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.81% | 1,188,500 |
| Jun 22, 2026 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | - | 960,800 |