PT Janu Putra Sejahtera Tbk. (IDX:AYAM)
Indonesia
· Delayed Price · Currency is IDR 390.00
+70.00 (21.88%)
At close: Dec 4, 2025
IDX:AYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 320.00 | 394.00 | 318.00 | 390.00 | 390.00 | 21.88% | 298,690,000 |
| Dec 3, 2025 | 320.00 | 326.00 | 310.00 | 320.00 | 320.00 | 0.63% | 29,693,900 |
| Dec 2, 2025 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | -1.85% | 26,490,600 |
| Dec 1, 2025 | 336.00 | 344.00 | 322.00 | 324.00 | 324.00 | -2.41% | 57,086,500 |
| Nov 28, 2025 | 302.00 | 334.00 | 302.00 | 332.00 | 332.00 | 7.10% | 65,831,200 |
| Nov 27, 2025 | 330.00 | 334.00 | 308.00 | 310.00 | 310.00 | -7.19% | 83,808,700 |
| Nov 25, 2025 | 322.00 | 378.00 | 322.00 | 334.00 | 334.00 | 3.73% | 485,238,000 |
| Nov 24, 2025 | 320.00 | 334.00 | 306.00 | 322.00 | 322.00 | 1.90% | 116,445,800 |
| Nov 21, 2025 | 316.00 | 322.00 | 306.00 | 316.00 | 316.00 | 0.64% | 40,521,800 |
| Nov 20, 2025 | 322.00 | 328.00 | 310.00 | 314.00 | 314.00 | -1.88% | 94,527,500 |
| Nov 19, 2025 | 322.00 | 326.00 | 304.00 | 320.00 | 320.00 | 1.91% | 129,908,300 |
| Nov 18, 2025 | 282.00 | 338.00 | 280.00 | 314.00 | 314.00 | 9.03% | 408,661,800 |
| Nov 17, 2025 | 296.00 | 322.00 | 268.00 | 288.00 | 288.00 | 0.70% | 468,498,200 |
| Nov 14, 2025 | 230.00 | 286.00 | 224.00 | 286.00 | 286.00 | 24.35% | 387,576,000 |
| Nov 13, 2025 | 214.00 | 254.00 | 200.00 | 230.00 | 230.00 | 10.58% | 542,732,200 |
| Nov 12, 2025 | 182.00 | 208.00 | 182.00 | 208.00 | 208.00 | 14.29% | 278,105,900 |
| Nov 11, 2025 | 181.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1.11% | 121,342,000 |
| Nov 10, 2025 | 181.00 | 183.00 | 178.00 | 180.00 | 180.00 | -0.55% | 90,390,300 |
| Nov 7, 2025 | 181.00 | 181.00 | 178.00 | 181.00 | 181.00 | - | 85,818,200 |
| Nov 6, 2025 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.69% | 75,013,700 |
| Nov 5, 2025 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | - | 69,136,600 |
| Nov 4, 2025 | 178.00 | 181.00 | 176.00 | 178.00 | 178.00 | - | 149,232,600 |
| Nov 3, 2025 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | - | 94,158,000 |
| Oct 31, 2025 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | -0.56% | 85,865,300 |
| Oct 30, 2025 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 121,815,400 |
| Oct 29, 2025 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.70% | 77,454,700 |
| Oct 28, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.68% | 127,333,100 |
| Oct 27, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | -0.56% | 107,466,300 |
| Oct 24, 2025 | 183.00 | 183.00 | 176.00 | 180.00 | 180.00 | -1.10% | 147,901,700 |
| Oct 23, 2025 | 182.00 | 183.00 | 177.00 | 182.00 | 182.00 | - | 132,459,800 |
| Oct 22, 2025 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 2.25% | 92,371,500 |
| Oct 21, 2025 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 0.56% | 97,410,400 |
| Oct 20, 2025 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.12% | 136,802,600 |
| Oct 17, 2025 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | - | 99,077,300 |
| Oct 16, 2025 | 178.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 95,388,100 |
| Oct 15, 2025 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 67,904,000 |
| Oct 14, 2025 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | - | 82,943,700 |
| Oct 13, 2025 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | - | 83,999,100 |
| Oct 10, 2025 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 0.56% | 154,597,000 |
| Oct 9, 2025 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.14% | 79,867,000 |
| Oct 8, 2025 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | - | 75,962,400 |
| Oct 7, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.13% | 80,412,400 |
| Oct 6, 2025 | 181.00 | 181.00 | 176.00 | 177.00 | 177.00 | -2.21% | 95,056,200 |
| Oct 3, 2025 | 182.00 | 182.00 | 176.00 | 181.00 | 181.00 | - | 113,614,100 |
| Oct 2, 2025 | 174.00 | 183.00 | 174.00 | 181.00 | 181.00 | 4.02% | 127,564,600 |
| Oct 1, 2025 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.14% | 101,151,200 |
| Sep 30, 2025 | 176.00 | 177.00 | 172.00 | 176.00 | 176.00 | 0.57% | 127,409,400 |
| Sep 29, 2025 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 128,640,200 |
| Sep 26, 2025 | 177.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.69% | 101,424,700 |
| Sep 25, 2025 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 0.57% | 91,643,400 |
| Sep 24, 2025 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | -1.68% | 126,610,700 |
| Sep 23, 2025 | 175.00 | 182.00 | 174.00 | 179.00 | 179.00 | 2.29% | 131,051,900 |
| Sep 22, 2025 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | -0.57% | 132,835,200 |
| Sep 19, 2025 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 0.57% | 114,591,500 |
| Sep 18, 2025 | 176.00 | 178.00 | 173.00 | 175.00 | 175.00 | -0.57% | 120,579,700 |
| Sep 17, 2025 | 179.00 | 183.00 | 173.00 | 176.00 | 176.00 | -1.12% | 137,100,500 |
| Sep 16, 2025 | 174.00 | 178.00 | 172.00 | 178.00 | 178.00 | 2.30% | 136,850,500 |
| Sep 15, 2025 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 117,496,300 |
| Sep 12, 2025 | 177.00 | 179.00 | 171.00 | 174.00 | 174.00 | -1.69% | 106,186,500 |
| Sep 11, 2025 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 117,606,600 |
| Sep 10, 2025 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.74% | 89,259,000 |
| Sep 9, 2025 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | - | 102,047,300 |
| Sep 8, 2025 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 0.58% | 84,243,800 |
| Sep 4, 2025 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 103,779,100 |
| Sep 3, 2025 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 107,089,000 |
| Sep 2, 2025 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 0.59% | 145,014,400 |
| Sep 1, 2025 | 169.00 | 171.00 | 164.00 | 170.00 | 170.00 | - | 112,687,500 |
| Aug 29, 2025 | 172.00 | 174.00 | 167.00 | 170.00 | 170.00 | -1.16% | 121,318,700 |
| Aug 28, 2025 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 0.58% | 135,814,400 |
| Aug 27, 2025 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 0.59% | 130,151,700 |
| Aug 26, 2025 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 115,770,700 |
| Aug 25, 2025 | 171.00 | 172.00 | 166.00 | 169.00 | 169.00 | -0.59% | 135,127,400 |
| Aug 22, 2025 | 169.00 | 175.00 | 167.00 | 170.00 | 170.00 | 2.41% | 171,831,900 |
| Aug 21, 2025 | 174.00 | 174.00 | 163.00 | 166.00 | 166.00 | -4.60% | 149,246,000 |
| Aug 20, 2025 | 172.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.16% | 163,095,500 |
| Aug 19, 2025 | 170.00 | 174.00 | 168.00 | 172.00 | 172.00 | 1.78% | 135,339,600 |
| Aug 15, 2025 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.17% | 119,025,600 |
| Aug 14, 2025 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | - | 153,290,300 |
| Aug 13, 2025 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 1.18% | 136,683,500 |
| Aug 12, 2025 | 171.00 | 172.00 | 166.00 | 169.00 | 169.00 | -1.17% | 100,052,300 |
| Aug 11, 2025 | 170.00 | 171.00 | 167.00 | 171.00 | 171.00 | 0.59% | 112,482,800 |
| Aug 8, 2025 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.16% | 101,763,400 |
| Aug 7, 2025 | 173.00 | 174.00 | 169.00 | 172.00 | 172.00 | -0.58% | 115,484,400 |
| Aug 6, 2025 | 172.00 | 173.00 | 168.00 | 173.00 | 173.00 | 0.58% | 128,322,600 |
| Aug 5, 2025 | 172.00 | 174.00 | 165.00 | 172.00 | 172.00 | - | 129,320,600 |
| Aug 4, 2025 | 167.00 | 172.00 | 164.00 | 172.00 | 172.00 | 2.99% | 129,786,200 |
| Aug 1, 2025 | 164.00 | 167.00 | 162.00 | 167.00 | 167.00 | 0.60% | 148,405,300 |
| Jul 31, 2025 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.22% | 147,788,500 |
| Jul 30, 2025 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 0.61% | 120,518,600 |
| Jul 29, 2025 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | - | 118,501,400 |
| Jul 28, 2025 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 0.62% | 115,059,200 |
| Jul 25, 2025 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 87,338,600 |
| Jul 24, 2025 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 0.62% | 86,307,700 |
| Jul 23, 2025 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | - | 89,504,000 |
| Jul 22, 2025 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 98,940,400 |
| Jul 21, 2025 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 0.62% | 119,238,400 |
| Jul 18, 2025 | 161.00 | 162.00 | 156.00 | 161.00 | 161.00 | 0.63% | 137,938,500 |
| Jul 17, 2025 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 95,741,400 |
| Jul 16, 2025 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 115,896,900 |
| Jul 15, 2025 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 0.61% | 119,858,800 |