PT Jaya Swarasa Agung Tbk (IDX:TAYS)
Indonesia
· Delayed Price · Currency is IDR 67.00
-3.00 (-4.29%)
At close: Mar 6, 2026
PT Jaya Swarasa Agung Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 3,675,200 |
| Dec 29, 2025 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 8,056,600 |
| Dec 24, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -7.14% | 23,971,400 |
| Dec 23, 2025 | 77.00 | 88.00 | 75.00 | 84.00 | 84.00 | 9.09% | 78,499,900 |
| Dec 22, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 5,927,500 |
| Dec 19, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 2,944,700 |
| Dec 18, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 4,246,800 |
| Dec 17, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 4,963,500 |
| Dec 16, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 6,153,100 |
| Dec 15, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 5,344,100 |
| Dec 12, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 5,524,300 |
| Dec 11, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 6,343,900 |
| Dec 10, 2025 | 82.00 | 84.00 | 80.00 | 83.00 | 83.00 | 2.47% | 11,778,000 |
| Dec 9, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 3,784,900 |
| Dec 8, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 3,091,900 |
| Dec 5, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 4,430,700 |
| Dec 4, 2025 | 81.00 | 85.00 | 79.00 | 82.00 | 82.00 | 2.50% | 17,346,400 |
| Dec 3, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,565,800 |
| Dec 2, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 3,974,200 |
| Dec 1, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 6,060,300 |
| Nov 28, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 4,476,200 |
| Nov 27, 2025 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | 1.23% | 14,293,800 |
| Nov 26, 2025 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | - | 23,445,500 |
| Nov 25, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 12,980,700 |
| Nov 24, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 17,383,400 |
| Nov 21, 2025 | 100.00 | 103.00 | 84.00 | 84.00 | 84.00 | -2.33% | 226,104,800 |
| Nov 20, 2025 | 85.00 | 87.00 | 82.00 | 86.00 | 86.00 | 2.38% | 28,715,300 |
| Nov 19, 2025 | 85.00 | 87.00 | 82.00 | 84.00 | 84.00 | 1.20% | 29,008,800 |
| Nov 18, 2025 | 79.00 | 85.00 | 79.00 | 83.00 | 83.00 | 5.06% | 27,108,600 |
| Nov 17, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 4,238,000 |
| Nov 14, 2025 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 10,294,100 |
| Nov 13, 2025 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 9,569,600 |
| Nov 12, 2025 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 14,539,400 |
| Nov 11, 2025 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 24,302,200 |
| Nov 10, 2025 | 82.00 | 87.00 | 77.00 | 83.00 | 83.00 | 2.47% | 61,070,200 |
| Nov 7, 2025 | 79.00 | 94.00 | 78.00 | 81.00 | 81.00 | 5.19% | 339,579,900 |
| Nov 6, 2025 | 73.00 | 80.00 | 73.00 | 77.00 | 77.00 | 5.48% | 50,131,600 |
| Nov 5, 2025 | 72.00 | 81.00 | 72.00 | 73.00 | 73.00 | 1.39% | 48,570,200 |
| Nov 4, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 4,818,800 |
| Nov 3, 2025 | 72.00 | 77.00 | 71.00 | 73.00 | 73.00 | 1.39% | 12,396,700 |
| Oct 31, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 5,236,700 |
| Oct 30, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 3,652,000 |
| Oct 29, 2025 | 74.00 | 83.00 | 72.00 | 72.00 | 72.00 | - | 53,154,700 |
| Oct 28, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 2,907,200 |
| Oct 27, 2025 | 73.00 | 74.00 | 70.00 | 74.00 | 74.00 | 1.37% | 6,152,500 |
| Oct 24, 2025 | 73.00 | 78.00 | 72.00 | 73.00 | 73.00 | - | 5,307,200 |
| Oct 23, 2025 | 70.00 | 79.00 | 70.00 | 73.00 | 73.00 | 2.82% | 37,218,800 |
| Oct 22, 2025 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 6,164,100 |
| Oct 21, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 4,515,300 |
| Oct 20, 2025 | 69.00 | 71.00 | 64.00 | 70.00 | 70.00 | 1.45% | 9,813,700 |
| Oct 17, 2025 | 77.00 | 78.00 | 68.00 | 69.00 | 69.00 | -10.39% | 35,009,100 |
| Oct 16, 2025 | 79.00 | 80.00 | 75.00 | 77.00 | 77.00 | -4.94% | 30,968,300 |
| Oct 15, 2025 | 75.00 | 99.00 | 75.00 | 81.00 | 81.00 | 8.00% | 434,844,100 |
| Oct 14, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 7,462,900 |
| Oct 13, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 3,906,100 |
| Oct 10, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 3,757,600 |
| Oct 9, 2025 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 3,637,200 |