PT Janu Putra Sejahtera Tbk. (IDX:AYAM)
Indonesia
· Delayed Price · Currency is IDR 316.00
-12.00 (-3.66%)
At close: Mar 6, 2026
IDX:AYAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 328.00 | 328.00 | 302.00 | 316.00 | 316.00 | -3.66% | 10,689,900 |
| Mar 5, 2026 | 326.00 | 340.00 | 322.00 | 328.00 | 328.00 | 1.23% | 12,556,700 |
| Mar 4, 2026 | 334.00 | 334.00 | 304.00 | 324.00 | 324.00 | -2.99% | 23,309,600 |
| Mar 3, 2026 | 320.00 | 338.00 | 314.00 | 334.00 | 334.00 | 3.73% | 13,509,800 |
| Mar 2, 2026 | 360.00 | 360.00 | 320.00 | 322.00 | 322.00 | -14.36% | 34,428,100 |
| Feb 27, 2026 | 374.00 | 382.00 | 352.00 | 376.00 | 376.00 | 0.53% | 19,698,500 |
| Feb 26, 2026 | 410.00 | 412.00 | 354.00 | 374.00 | 374.00 | -8.78% | 90,277,400 |
| Feb 25, 2026 | 386.00 | 410.00 | 374.00 | 410.00 | 410.00 | 6.22% | 85,494,300 |
| Feb 24, 2026 | 394.00 | 396.00 | 384.00 | 386.00 | 386.00 | -2.03% | 19,298,800 |
| Feb 23, 2026 | 380.00 | 404.00 | 380.00 | 394.00 | 394.00 | 4.23% | 51,789,200 |
| Feb 20, 2026 | 390.00 | 396.00 | 378.00 | 378.00 | 378.00 | -3.08% | 18,565,400 |
| Feb 19, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.50% | 9,827,100 |
| Feb 18, 2026 | 392.00 | 402.00 | 392.00 | 400.00 | 400.00 | 2.56% | 31,976,700 |
| Feb 13, 2026 | 392.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.51% | 4,019,200 |
| Feb 12, 2026 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -2.00% | 10,905,200 |
| Feb 11, 2026 | 394.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2.56% | 21,956,600 |
| Feb 10, 2026 | 384.00 | 398.00 | 378.00 | 390.00 | 390.00 | 2.63% | 21,523,000 |
| Feb 9, 2026 | 374.00 | 386.00 | 364.00 | 380.00 | 380.00 | 5.56% | 16,300,500 |
| Feb 6, 2026 | 404.00 | 404.00 | 360.00 | 360.00 | 360.00 | -10.89% | 31,637,200 |
| Feb 5, 2026 | 426.00 | 426.00 | 402.00 | 404.00 | 404.00 | 0.50% | 9,733,200 |
| Feb 4, 2026 | 426.00 | 426.00 | 400.00 | 402.00 | 402.00 | -5.19% | 20,898,400 |
| Feb 3, 2026 | 394.00 | 424.00 | 384.00 | 424.00 | 424.00 | 7.61% | 28,045,600 |
| Feb 2, 2026 | 462.00 | 466.00 | 394.00 | 394.00 | 394.00 | -14.72% | 76,483,100 |
| Jan 30, 2026 | 432.00 | 472.00 | 424.00 | 462.00 | 462.00 | 10.00% | 53,327,600 |
| Jan 29, 2026 | 386.00 | 436.00 | 368.00 | 420.00 | 420.00 | 3.96% | 57,276,800 |
| Jan 28, 2026 | 432.00 | 448.00 | 388.00 | 404.00 | 404.00 | -11.40% | 60,879,600 |
| Jan 27, 2026 | 454.00 | 458.00 | 438.00 | 456.00 | 456.00 | - | 25,159,200 |
| Jan 26, 2026 | 474.00 | 530.00 | 440.00 | 456.00 | 456.00 | 0.44% | 153,808,500 |
| Jan 23, 2026 | 470.00 | 476.00 | 428.00 | 454.00 | 454.00 | -1.30% | 29,905,500 |
| Jan 22, 2026 | 474.00 | 500.00 | 446.00 | 460.00 | 460.00 | -2.95% | 62,153,600 |
| Jan 21, 2026 | 468.00 | 488.00 | 458.00 | 474.00 | 474.00 | 1.72% | 36,569,400 |
| Jan 20, 2026 | 474.00 | 480.00 | 460.00 | 466.00 | 466.00 | 1.30% | 35,185,100 |
| Jan 19, 2026 | 438.00 | 468.00 | 438.00 | 460.00 | 460.00 | 5.02% | 30,122,400 |
| Jan 15, 2026 | 458.00 | 458.00 | 436.00 | 438.00 | 438.00 | -4.37% | 20,013,100 |
| Jan 14, 2026 | 450.00 | 462.00 | 434.00 | 458.00 | 458.00 | 4.09% | 35,236,600 |
| Jan 13, 2026 | 436.00 | 462.00 | 436.00 | 440.00 | 440.00 | - | 19,860,800 |
| Jan 12, 2026 | 474.00 | 474.00 | 422.00 | 440.00 | 440.00 | -6.38% | 44,708,600 |
| Jan 9, 2026 | 466.00 | 484.00 | 450.00 | 470.00 | 470.00 | 1.29% | 35,230,600 |
| Jan 8, 2026 | 466.00 | 476.00 | 446.00 | 464.00 | 464.00 | -0.43% | 26,245,800 |
| Jan 7, 2026 | 482.00 | 488.00 | 460.00 | 466.00 | 466.00 | -2.51% | 38,445,500 |
| Jan 6, 2026 | 448.00 | 482.00 | 436.00 | 478.00 | 478.00 | 8.14% | 79,656,300 |
| Jan 5, 2026 | 432.00 | 456.00 | 410.00 | 442.00 | 442.00 | 1.84% | 48,813,700 |
| Jan 2, 2026 | 444.00 | 450.00 | 424.00 | 434.00 | 434.00 | 0.46% | 38,341,200 |
| Dec 30, 2025 | 422.00 | 464.00 | 408.00 | 432.00 | 432.00 | 2.37% | 70,719,600 |
| Dec 29, 2025 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 8.21% | 7,052,000 |
| Dec 24, 2025 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -7.58% | 14,301,100 |
| Dec 23, 2025 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | 8.21% | 17,397,500 |
| Dec 22, 2025 | 390.00 | 402.00 | 390.00 | 390.00 | 390.00 | -8.02% | 54,211,900 |
| Dec 19, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -9.79% | 22,952,200 |
| Dec 18, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 54,118,000 |
| Dec 17, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 9.74% | 57,953,300 |
| 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 |