PT Jaya Swarasa Agung Tbk (IDX:TAYS)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
May 22, 2026, 4:06 PM WIB
PT Jaya Swarasa Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 9,702,700 |
| May 21, 2026 | 56.00 | 56.00 | 50.00 | 50.00 | 50.00 | -10.71% | 21,926,800 |
| May 20, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 3,259,000 |
| May 19, 2026 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | -3.45% | 5,020,200 |
| May 18, 2026 | 62.00 | 63.00 | 57.00 | 58.00 | 58.00 | -6.45% | 5,910,400 |
| May 13, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 3,169,000 |
| May 12, 2026 | 63.00 | 67.00 | 62.00 | 62.00 | 62.00 | - | 15,576,300 |
| May 11, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,223,600 |
| May 8, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,716,800 |
| May 7, 2026 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 11,822,000 |
| May 6, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 8,957,700 |
| May 5, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 6,773,900 |
| May 4, 2026 | 64.00 | 71.00 | 64.00 | 64.00 | 64.00 | - | 49,848,900 |
| Apr 30, 2026 | 66.00 | 66.00 | 61.00 | 64.00 | 64.00 | -3.03% | 11,500,300 |
| Apr 29, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 21,538,400 |
| Apr 28, 2026 | 62.00 | 76.00 | 60.00 | 65.00 | 65.00 | 6.56% | 165,357,800 |
| Apr 27, 2026 | 62.00 | 64.00 | 59.00 | 61.00 | 61.00 | - | 3,140,300 |
| Apr 24, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -6.15% | 10,249,800 |
| Apr 23, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 16,640,400 |
| Apr 22, 2026 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 1.52% | 47,308,100 |
| Apr 21, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 29,147,200 |
| Apr 20, 2026 | 65.00 | 73.00 | 65.00 | 66.00 | 66.00 | 1.54% | 109,261,800 |
| Apr 17, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,601,000 |
| Apr 16, 2026 | 68.00 | 70.00 | 65.00 | 66.00 | 66.00 | - | 13,686,600 |
| Apr 15, 2026 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 3.13% | 14,560,100 |
| Apr 14, 2026 | 62.00 | 69.00 | 61.00 | 64.00 | 64.00 | 4.92% | 36,652,900 |
| Apr 13, 2026 | 60.00 | 67.00 | 60.00 | 61.00 | 61.00 | - | 32,710,000 |
| Apr 10, 2026 | 58.00 | 64.00 | 58.00 | 61.00 | 61.00 | 5.17% | 26,822,300 |
| Apr 9, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 2,034,300 |
| Apr 8, 2026 | 58.00 | 59.00 | 55.00 | 58.00 | 58.00 | - | 7,192,400 |
| Apr 7, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 3,445,200 |
| Apr 6, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 1,536,000 |
| Apr 2, 2026 | 63.00 | 64.00 | 59.00 | 59.00 | 59.00 | -6.35% | 5,681,800 |
| Apr 1, 2026 | 64.00 | 64.00 | 54.00 | 63.00 | 63.00 | - | 16,453,500 |
| Mar 31, 2026 | 58.00 | 66.00 | 58.00 | 63.00 | 63.00 | 6.78% | 48,258,800 |
| Mar 30, 2026 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | -1.67% | 3,398,900 |
| Mar 27, 2026 | 57.00 | 64.00 | 56.00 | 60.00 | 60.00 | 5.26% | 14,679,100 |
| Mar 26, 2026 | 57.00 | 62.00 | 56.00 | 57.00 | 57.00 | - | 4,685,000 |
| Mar 25, 2026 | 54.00 | 57.00 | 53.00 | 57.00 | 57.00 | 3.64% | 2,870,600 |
| 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 |