PT Armada Berjaya Trans Tbk (IDX:JAYA)
Indonesia
· Delayed Price · Currency is IDR 139.00
-1.00 (-0.71%)
Apr 29, 2026, 4:10 PM WIB
IDX:JAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | - | 1.43% | 452,900 |
| Apr 28, 2026 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | - | 13,717,400 |
| Apr 27, 2026 | 135.00 | 148.00 | 133.00 | 140.00 | 140.00 | 5.26% | 29,109,900 |
| Apr 24, 2026 | 146.00 | 152.00 | 129.00 | 133.00 | 133.00 | -4.32% | 44,964,400 |
| Apr 23, 2026 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.11% | 8,683,800 |
| Apr 22, 2026 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2.16% | 13,984,200 |
| Apr 21, 2026 | 134.00 | 145.00 | 133.00 | 139.00 | 139.00 | 3.73% | 33,702,500 |
| Apr 20, 2026 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -4.29% | 9,466,500 |
| Apr 17, 2026 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 7,343,700 |
| Apr 16, 2026 | 142.00 | 148.00 | 139.00 | 143.00 | 143.00 | 1.42% | 34,576,900 |
| Apr 15, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | -0.70% | 10,593,100 |
| Apr 14, 2026 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 1.43% | 23,537,500 |
| Apr 13, 2026 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 18,819,300 |
| Apr 10, 2026 | 144.00 | 153.00 | 136.00 | 143.00 | 143.00 | -0.69% | 90,334,500 |
| Apr 9, 2026 | 137.00 | 155.00 | 133.00 | 144.00 | 144.00 | 5.11% | 142,232,600 |
| Apr 8, 2026 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 3.79% | 22,772,800 |
| Apr 7, 2026 | 134.00 | 141.00 | 130.00 | 132.00 | 132.00 | -0.75% | 70,121,600 |
| Apr 6, 2026 | 128.00 | 138.00 | 127.00 | 133.00 | 133.00 | 3.91% | 45,930,700 |
| Apr 2, 2026 | 126.00 | 142.00 | 121.00 | 128.00 | 128.00 | 1.59% | 138,035,700 |
| Apr 1, 2026 | 123.00 | 137.00 | 122.00 | 126.00 | 126.00 | 4.13% | 95,756,400 |
| Mar 31, 2026 | 134.00 | 175.00 | 121.00 | 121.00 | 121.00 | -7.63% | 381,933,000 |
| Mar 30, 2026 | 126.00 | 155.00 | 120.00 | 131.00 | 131.00 | -1.50% | 144,664,000 |
| Mar 27, 2026 | 114.00 | 151.00 | 112.00 | 133.00 | 133.00 | 16.67% | 204,468,300 |
| Mar 26, 2026 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1.79% | 16,955,200 |
| Mar 25, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | 9,107,900 |
| Mar 17, 2026 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | -0.91% | 10,054,000 |
| Mar 16, 2026 | 110.00 | 120.00 | 104.00 | 110.00 | 110.00 | 1.85% | 37,134,700 |
| Mar 13, 2026 | 112.00 | 131.00 | 108.00 | 108.00 | 108.00 | -5.26% | 73,712,300 |
| Mar 12, 2026 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | -5.79% | 9,416,400 |
| Mar 11, 2026 | 119.00 | 128.00 | 117.00 | 121.00 | 121.00 | 3.42% | 19,992,500 |
| Mar 10, 2026 | 115.00 | 123.00 | 114.00 | 117.00 | 117.00 | 1.74% | 15,054,100 |
| Mar 9, 2026 | 120.00 | 121.00 | 109.00 | 115.00 | 115.00 | -8.00% | 17,760,100 |
| Mar 6, 2026 | 129.00 | 133.00 | 122.00 | 125.00 | 125.00 | -6.02% | 18,163,400 |
| Mar 5, 2026 | 130.00 | 143.00 | 120.00 | 133.00 | 133.00 | 5.56% | 59,906,900 |
| Mar 4, 2026 | 140.00 | 156.00 | 125.00 | 126.00 | 126.00 | -9.35% | 78,162,800 |
| Mar 3, 2026 | 140.00 | 179.00 | 136.00 | 139.00 | 139.00 | -12.58% | 193,664,100 |
| Mar 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -14.52% | 8,072,000 |
| Feb 27, 2026 | 242.00 | 260.00 | 186.00 | 186.00 | 186.00 | -14.68% | 750,020,600 |
| Feb 26, 2026 | 184.00 | 218.00 | 140.00 | 218.00 | 218.00 | 34.57% | 615,560,600 |
| Feb 25, 2026 | 131.00 | 162.00 | 124.00 | 162.00 | 162.00 | 35.00% | 269,728,100 |
| Feb 24, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 2,128,500 |
| Feb 23, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 2,462,800 |
| Feb 20, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | -1.65% | 4,893,900 |
| Feb 19, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 6,087,500 |
| Feb 18, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 3,918,600 |
| Feb 13, 2026 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 4,966,000 |
| Feb 12, 2026 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 4,716,400 |
| Feb 11, 2026 | 120.00 | 129.00 | 120.00 | 122.00 | 122.00 | 1.67% | 15,074,200 |
| Feb 10, 2026 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 0.84% | 8,810,100 |
| Feb 9, 2026 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 7,737,700 |
| Feb 6, 2026 | 117.00 | 132.00 | 115.00 | 122.00 | 122.00 | 4.27% | 47,868,100 |
| Feb 5, 2026 | 116.00 | 121.00 | 112.00 | 117.00 | 117.00 | - | 12,403,900 |
| Feb 4, 2026 | 126.00 | 149.00 | 116.00 | 117.00 | 117.00 | -3.31% | 158,007,400 |
| Feb 3, 2026 | 108.00 | 129.00 | 105.00 | 121.00 | 121.00 | 12.04% | 12,772,100 |
| Feb 2, 2026 | 121.00 | 122.00 | 107.00 | 108.00 | 108.00 | -7.69% | 9,643,200 |
| Jan 30, 2026 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 5.41% | 6,254,400 |
| Jan 29, 2026 | 110.00 | 112.00 | 101.00 | 111.00 | 111.00 | -0.89% | 5,656,600 |
| Jan 28, 2026 | 128.00 | 128.00 | 110.00 | 112.00 | 112.00 | -13.18% | 19,697,500 |
| Jan 27, 2026 | 122.00 | 155.00 | 120.00 | 129.00 | 129.00 | 7.50% | 234,003,800 |
| Jan 26, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -1.64% | 2,508,500 |
| Jan 23, 2026 | 130.00 | 130.00 | 113.00 | 122.00 | 122.00 | -4.69% | 10,229,800 |
| Jan 22, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | -2.29% | 11,705,400 |
| Jan 21, 2026 | 124.00 | 138.00 | 124.00 | 131.00 | 131.00 | 5.65% | 53,243,000 |
| Jan 20, 2026 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 3.33% | 9,094,900 |
| Jan 19, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 3,085,700 |
| Jan 15, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 4,476,200 |
| Jan 14, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 4,194,800 |
| Jan 13, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.46% | 5,740,200 |
| Jan 12, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 6,551,700 |
| Jan 9, 2026 | 125.00 | 130.00 | 121.00 | 123.00 | 123.00 | -1.60% | 9,821,600 |
| Jan 8, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 6,584,300 |
| Jan 7, 2026 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -2.34% | 14,197,200 |
| Jan 6, 2026 | 122.00 | 129.00 | 120.00 | 128.00 | 128.00 | 4.92% | 19,769,600 |
| Jan 5, 2026 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | -2.40% | 14,114,400 |
| Jan 2, 2026 | 121.00 | 130.00 | 117.00 | 125.00 | 125.00 | 1.63% | 35,608,700 |
| Dec 30, 2025 | 114.00 | 141.00 | 113.00 | 123.00 | 123.00 | 7.89% | 172,602,400 |
| Dec 29, 2025 | 115.00 | 123.00 | 111.00 | 114.00 | 114.00 | -0.87% | 25,079,700 |
| Dec 24, 2025 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 10,183,500 |
| Dec 23, 2025 | 112.00 | 122.00 | 110.00 | 115.00 | 115.00 | 4.55% | 42,794,500 |
| Dec 22, 2025 | 111.00 | 154.00 | 108.00 | 110.00 | 110.00 | -7.56% | 217,294,200 |
| Dec 19, 2025 | 126.00 | 129.00 | 119.00 | 119.00 | 119.00 | -15.00% | 82,550,900 |
| Dec 18, 2025 | 121.00 | 140.00 | 121.00 | 140.00 | 140.00 | 34.62% | 169,887,100 |
| Dec 17, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,407,500 |
| Dec 16, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 878,400 |
| Dec 15, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | -2.80% | 906,100 |
| Dec 12, 2025 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 0.94% | 468,900 |
| Dec 11, 2025 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | -1.85% | 952,600 |
| Dec 10, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 1,067,200 |
| Dec 9, 2025 | 105.00 | 112.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,664,100 |
| Dec 8, 2025 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | - | 1,448,700 |
| Dec 5, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,709,300 |
| Dec 4, 2025 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 1,866,000 |
| Dec 3, 2025 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,075,000 |
| Dec 2, 2025 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 1,635,800 |
| Dec 1, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,306,300 |
| Nov 28, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 1,417,000 |
| Nov 27, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 1,448,300 |
| Nov 26, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 1,609,300 |
| Nov 25, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 1,340,800 |
| Nov 24, 2025 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 0.92% | 1,051,900 |