PT Jaya Swarasa Agung Tbk (IDX:TAYS)
Indonesia · Delayed Price · Currency is IDR 55.00
+1.00 (1.85%)
Mar 17, 2026, 4:14 PM WIB
PT Jaya Swarasa Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 54.00 | 59.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,370,300 |
| Mar 16, 2026 | 59.00 | 59.00 | 51.00 | 54.00 | 54.00 | -8.47% | 6,962,700 |
| Mar 13, 2026 | 65.00 | 65.00 | 58.00 | 59.00 | 59.00 | -6.35% | 3,427,400 |
| Mar 12, 2026 | 63.00 | 70.00 | 60.00 | 63.00 | 63.00 | 1.61% | 14,977,200 |
| Mar 11, 2026 | 59.00 | 65.00 | 58.00 | 62.00 | 62.00 | 5.08% | 4,689,800 |
| Mar 10, 2026 | 59.00 | 62.00 | 59.00 | 59.00 | 59.00 | - | 3,422,800 |
| Mar 9, 2026 | 67.00 | 67.00 | 58.00 | 59.00 | 59.00 | -11.94% | 5,182,800 |
| Mar 6, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 3,726,500 |
| Mar 5, 2026 | 72.00 | 74.00 | 64.00 | 70.00 | 70.00 | -2.78% | 22,251,100 |
| Mar 4, 2026 | 73.00 | 73.00 | 64.00 | 72.00 | 72.00 | -1.37% | 16,718,600 |
| Mar 3, 2026 | 72.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 3,227,200 |
| Mar 2, 2026 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -7.59% | 9,302,200 |
| Feb 27, 2026 | 80.00 | 80.00 | 75.00 | 79.00 | 79.00 | -1.25% | 7,700,300 |
| Feb 26, 2026 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 8,735,100 |
| Feb 25, 2026 | 86.00 | 87.00 | 82.00 | 82.00 | 82.00 | -2.38% | 22,765,200 |
| Feb 24, 2026 | 82.00 | 88.00 | 80.00 | 84.00 | 84.00 | 5.00% | 44,773,400 |
| Feb 23, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 16,508,800 |
| Feb 20, 2026 | 77.00 | 83.00 | 76.00 | 78.00 | 78.00 | 2.63% | 49,323,700 |
| Feb 19, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 5,538,300 |
| Feb 18, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 9,647,100 |
| Feb 13, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 24,841,200 |
| Feb 12, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 2,966,400 |
| Feb 11, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 7,457,700 |
| Feb 10, 2026 | 74.00 | 80.00 | 74.00 | 77.00 | 77.00 | 2.67% | 22,151,900 |
| Feb 9, 2026 | 76.00 | 78.00 | 73.00 | 75.00 | 75.00 | - | 4,134,400 |
| Feb 6, 2026 | 76.00 | 80.00 | 75.00 | 75.00 | 75.00 | -1.32% | 8,619,900 |
| Feb 5, 2026 | 75.00 | 82.00 | 75.00 | 76.00 | 76.00 | - | 22,327,300 |
| Feb 4, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 5,450,300 |
| Feb 3, 2026 | 75.00 | 79.00 | 73.00 | 77.00 | 77.00 | 2.67% | 14,312,100 |
| Feb 2, 2026 | 78.00 | 79.00 | 71.00 | 75.00 | 75.00 | -5.06% | 8,868,000 |
| Jan 30, 2026 | 74.00 | 82.00 | 74.00 | 79.00 | 79.00 | 6.76% | 13,754,100 |
| Jan 29, 2026 | 84.00 | 84.00 | 72.00 | 74.00 | 74.00 | -11.90% | 41,218,400 |
| Jan 28, 2026 | 88.00 | 89.00 | 82.00 | 84.00 | 84.00 | -12.50% | 70,701,100 |
| Jan 27, 2026 | 83.00 | 97.00 | 82.00 | 96.00 | 96.00 | 15.66% | 264,957,000 |
| Jan 26, 2026 | 84.00 | 87.00 | 81.00 | 83.00 | 83.00 | - | 38,821,800 |
| Jan 23, 2026 | 84.00 | 107.00 | 83.00 | 83.00 | 83.00 | -1.19% | 539,114,700 |
| Jan 22, 2026 | 83.00 | 89.00 | 82.00 | 84.00 | 84.00 | - | 41,652,600 |
| Jan 21, 2026 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | 3.70% | 38,573,900 |
| Jan 20, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 12,572,700 |
| Jan 19, 2026 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | 1.22% | 27,632,200 |
| Jan 15, 2026 | 81.00 | 84.00 | 78.00 | 82.00 | 82.00 | 2.50% | 16,312,800 |
| Jan 14, 2026 | 79.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 47,821,400 |
| Jan 13, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 6,894,900 |
| Jan 12, 2026 | 82.00 | 83.00 | 78.00 | 79.00 | 79.00 | -3.66% | 11,117,800 |
| Jan 9, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 6,003,700 |
| Jan 8, 2026 | 85.00 | 86.00 | 80.00 | 80.00 | 80.00 | -4.76% | 17,264,000 |
| Jan 7, 2026 | 80.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 55,664,500 |
| Jan 6, 2026 | 78.00 | 81.00 | 77.00 | 81.00 | 81.00 | 3.85% | 17,749,700 |
| Jan 5, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 4,623,500 |
| Jan 2, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 3,210,500 |