PT Janu Putra Sejahtera Tbk AYAM

IDX · Indonesia · Process Industries

IDR 494.00-4.00 (-0.80%)

Market open· Oct 2, 2026, 3:39 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 494.00	-0.80%	IDR 498.00	IDR 500.00	IDR 492.00	3.07M
2026-10-01	IDR 498.00	0.00%	IDR 498.00	IDR 505.00	IDR 492.00	23.54M
2026-09-30	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 492.00	42.01M
2026-09-29	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 484.00	13.09M
2026-09-28	IDR 498.00	-0.40%	IDR 498.00	IDR 505.00	IDR 488.00	5.13M
2026-09-25	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 480.00	55.66M
2026-09-24	IDR 500.00	-0.99%	IDR 510.00	IDR 510.00	IDR 490.00	21.46M
2026-09-23	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 496.00	21.97M
2026-09-22	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 498.00	12.18M
2026-09-21	IDR 505.00	+1.00%	IDR 500.00	IDR 510.00	IDR 496.00	12.21M
2026-09-18	IDR 500.00	-0.99%	IDR 500.00	IDR 510.00	IDR 486.00	10.18M
2026-09-17	IDR 505.00	-1.94%	IDR 510.00	IDR 515.00	IDR 492.00	13.39M
2026-09-16	IDR 515.00	+3.00%	IDR 500.00	IDR 555.00	IDR 490.00	37.37M
2026-09-15	IDR 500.00	+3.73%	IDR 482.00	IDR 500.00	IDR 480.00	68.85M
2026-09-14	IDR 482.00	+0.84%	IDR 478.00	IDR 482.00	IDR 464.00	10.87M
2026-09-11	IDR 478.00	0.00%	IDR 478.00	IDR 478.00	IDR 472.00	14.74M
2026-09-10	IDR 478.00	-2.45%	IDR 490.00	IDR 492.00	IDR 472.00	24.30M
2026-09-09	IDR 490.00	-0.81%	IDR 494.00	IDR 494.00	IDR 486.00	11.75M
2026-09-08	IDR 494.00	+0.41%	IDR 492.00	IDR 505.00	IDR 488.00	28.13M
2026-09-07	IDR 492.00	+0.82%	IDR 488.00	IDR 494.00	IDR 480.00	17.57M
2026-09-04	IDR 488.00	-1.61%	IDR 494.00	IDR 496.00	IDR 480.00	14.86M
2026-09-03	IDR 496.00	+2.06%	IDR 486.00	IDR 498.00	IDR 486.00	22.05M
2026-09-02	IDR 486.00	+0.83%	IDR 482.00	IDR 486.00	IDR 478.00	14.99M
2026-09-01	IDR 482.00	+1.26%	IDR 476.00	IDR 484.00	IDR 472.00	48.70M
2026-08-31	IDR 476.00	0.00%	IDR 476.00	IDR 482.00	IDR 468.00	15.29M
2026-08-28	IDR 476.00	+0.42%	IDR 476.00	IDR 480.00	IDR 468.00	12.07M
2026-08-27	IDR 474.00	+3.49%	IDR 462.00	IDR 476.00	IDR 460.00	46.32M
2026-08-26	IDR 458.00	-4.18%	IDR 474.00	IDR 476.00	IDR 458.00	61.20M
2026-08-24	IDR 478.00	-2.45%	IDR 490.00	IDR 490.00	IDR 470.00	14.40M
2026-08-21	IDR 490.00	-1.21%	IDR 496.00	IDR 498.00	IDR 482.00	12.10M
2026-08-20	IDR 496.00	+2.06%	IDR 486.00	IDR 500.00	IDR 478.00	27.21M
2026-08-19	IDR 486.00	+6.11%	IDR 460.00	IDR 486.00	IDR 456.00	28.63M
2026-08-18	IDR 458.00	+0.44%	IDR 454.00	IDR 462.00	IDR 450.00	11.16M
2026-08-14	IDR 456.00	+1.79%	IDR 450.00	IDR 460.00	IDR 440.00	11.98M
2026-08-13	IDR 448.00	-2.61%	IDR 460.00	IDR 460.00	IDR 446.00	5.87M
2026-08-12	IDR 460.00	+1.77%	IDR 452.00	IDR 462.00	IDR 448.00	6.75M
2026-08-11	IDR 452.00	-1.74%	IDR 458.00	IDR 462.00	IDR 450.00	14.99M
2026-08-10	IDR 460.00	+0.44%	IDR 458.00	IDR 470.00	IDR 454.00	17.51M
2026-08-07	IDR 458.00	+0.88%	IDR 454.00	IDR 460.00	IDR 446.00	42.99M
2026-08-06	IDR 454.00	+0.89%	IDR 450.00	IDR 454.00	IDR 440.00	48.17M
2026-08-05	IDR 450.00	-1.32%	IDR 456.00	IDR 458.00	IDR 446.00	39.08M
2026-08-04	IDR 456.00	+1.79%	IDR 448.00	IDR 464.00	IDR 442.00	63.17M
2026-08-03	IDR 448.00	+6.16%	IDR 438.00	IDR 458.00	IDR 428.00	72.02M
2026-07-31	IDR 422.00	+1.93%	IDR 414.00	IDR 424.00	IDR 410.00	49.56M
2026-07-30	IDR 414.00	+4.55%	IDR 400.00	IDR 416.00	IDR 396.00	54.42M
2026-07-29	IDR 396.00	-0.50%	IDR 398.00	IDR 406.00	IDR 394.00	26.32M
2026-07-28	IDR 398.00	-0.50%	IDR 396.00	IDR 406.00	IDR 394.00	41.72M
2026-07-27	IDR 400.00	+2.56%	IDR 390.00	IDR 400.00	IDR 382.00	49.63M
2026-07-24	IDR 390.00	-1.52%	IDR 396.00	IDR 400.00	IDR 388.00	32.98M
2026-07-23	IDR 396.00	+0.51%	IDR 392.00	IDR 408.00	IDR 390.00	39.67M
2026-07-22	IDR 394.00	-1.01%	IDR 398.00	IDR 400.00	IDR 392.00	38.74M
2026-07-21	IDR 398.00	+2.05%	IDR 390.00	IDR 402.00	IDR 382.00	55.22M
2026-07-20	IDR 390.00	+4.28%	IDR 380.00	IDR 390.00	IDR 376.00	48.86M
2026-07-17	IDR 374.00	+2.75%	IDR 362.00	IDR 376.00	IDR 358.00	29.19M
2026-07-16	IDR 364.00	+1.11%	IDR 360.00	IDR 364.00	IDR 356.00	44.52M
2026-07-15	IDR 360.00	+1.69%	IDR 354.00	IDR 362.00	IDR 348.00	51.12M
2026-07-14	IDR 354.00	0.00%	IDR 354.00	IDR 360.00	IDR 350.00	20.82M
2026-07-13	IDR 354.00	+1.14%	IDR 352.00	IDR 366.00	IDR 348.00	42.11M
2026-07-10	IDR 350.00	-1.13%	IDR 354.00	IDR 358.00	IDR 348.00	18.06M
2026-07-09	IDR 354.00	+1.14%	IDR 350.00	IDR 356.00	IDR 350.00	34.93M
2026-07-08	IDR 350.00	-1.69%	IDR 356.00	IDR 360.00	IDR 348.00	21.28M
2026-07-07	IDR 356.00	+1.71%	IDR 350.00	IDR 360.00	IDR 344.00	35.59M
2026-07-06	IDR 350.00	0.00%	IDR 350.00	IDR 356.00	IDR 346.00	19.22M
2026-07-03	IDR 350.00	+1.74%	IDR 344.00	IDR 354.00	IDR 342.00	34.28M
2026-07-02	IDR 344.00	0.00%	IDR 344.00	IDR 348.00	IDR 338.00	25.18M
2026-07-01	IDR 344.00	+0.58%	IDR 342.00	IDR 348.00	IDR 340.00	34.13M
2026-06-30	IDR 342.00	-0.58%	IDR 344.00	IDR 344.00	IDR 336.00	21.28M
2026-06-29	IDR 344.00	-0.58%	IDR 340.00	IDR 350.00	IDR 336.00	35.02M
2026-06-26	IDR 346.00	-3.89%	IDR 360.00	IDR 360.00	IDR 334.00	32.08M
2026-06-25	IDR 360.00	+4.65%	IDR 344.00	IDR 360.00	IDR 340.00	58.36M
2026-06-24	IDR 344.00	0.00%	IDR 344.00	IDR 348.00	IDR 338.00	22.50M
2026-06-23	IDR 344.00	-1.15%	IDR 348.00	IDR 348.00	IDR 338.00	33.33M
2026-06-22	IDR 348.00	-1.14%	IDR 352.00	IDR 354.00	IDR 340.00	41.54M
2026-06-19	IDR 352.00	+1.73%	IDR 346.00	IDR 352.00	IDR 342.00	27.56M
2026-06-18	IDR 346.00	0.00%	IDR 350.00	IDR 352.00	IDR 334.00	67.00M
2026-06-17	IDR 346.00	+1.76%	IDR 342.00	IDR 346.00	IDR 336.00	55.06M
2026-06-15	IDR 340.00	+2.41%	IDR 332.00	IDR 344.00	IDR 332.00	39.29M
2026-06-12	IDR 332.00	0.00%	IDR 332.00	IDR 340.00	IDR 328.00	36.80M
2026-06-11	IDR 332.00	+0.61%	IDR 330.00	IDR 336.00	IDR 322.00	43.69M
2026-06-10	IDR 330.00	+0.61%	IDR 328.00	IDR 338.00	IDR 314.00	39.36M
2026-06-09	IDR 328.00	+9.33%	IDR 298.00	IDR 328.00	IDR 292.00	50.88M
2026-06-08	IDR 300.00	0.00%	IDR 300.00	IDR 304.00	IDR 288.00	41.44M
2026-06-05	IDR 300.00	0.00%	IDR 300.00	IDR 302.00	IDR 290.00	30.53M
2026-06-04	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 288.00	34.68M
2026-06-03	IDR 300.00	-2.60%	IDR 308.00	IDR 308.00	IDR 290.00	41.73M
2026-06-02	IDR 308.00	-0.65%	IDR 312.00	IDR 312.00	IDR 304.00	32.25M
2026-05-29	IDR 310.00	+0.65%	IDR 308.00	IDR 312.00	IDR 302.00	33.09M
2026-05-28	IDR 308.00	0.00%	IDR 308.00	IDR 308.00	IDR 308.00	0
2026-05-27	IDR 308.00	0.00%	IDR 308.00	IDR 308.00	IDR 308.00	0
2026-05-26	IDR 308.00	0.00%	IDR 308.00	IDR 312.00	IDR 304.00	37.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 494.00	-0.80%	IDR 498.00	IDR 500.00	IDR 492.00	3.07M
2026-10-01	IDR 498.00	0.00%	IDR 498.00	IDR 505.00	IDR 492.00	23.54M
2026-09-30	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 492.00	42.01M
2026-09-29	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 484.00	13.09M
2026-09-28	IDR 498.00	-0.40%	IDR 498.00	IDR 505.00	IDR 488.00	5.13M
2026-09-25	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 480.00	55.66M
2026-09-24	IDR 500.00	-0.99%	IDR 510.00	IDR 510.00	IDR 490.00	21.46M
2026-09-23	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 496.00	21.97M
2026-09-22	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 498.00	12.18M
2026-09-21	IDR 505.00	+1.00%	IDR 500.00	IDR 510.00	IDR 496.00	12.21M
2026-09-18	IDR 500.00	-0.99%	IDR 500.00	IDR 510.00	IDR 486.00	10.18M
2026-09-17	IDR 505.00	-1.94%	IDR 510.00	IDR 515.00	IDR 492.00	13.39M
2026-09-16	IDR 515.00	+3.00%	IDR 500.00	IDR 555.00	IDR 490.00	37.37M
2026-09-15	IDR 500.00	+3.73%	IDR 482.00	IDR 500.00	IDR 480.00	68.85M
2026-09-14	IDR 482.00	+0.84%	IDR 478.00	IDR 482.00	IDR 464.00	10.87M
2026-09-11	IDR 478.00	0.00%	IDR 478.00	IDR 478.00	IDR 472.00	14.74M
2026-09-10	IDR 478.00	-2.45%	IDR 490.00	IDR 492.00	IDR 472.00	24.30M
2026-09-09	IDR 490.00	-0.81%	IDR 494.00	IDR 494.00	IDR 486.00	11.75M
2026-09-08	IDR 494.00	+0.41%	IDR 492.00	IDR 505.00	IDR 488.00	28.13M
2026-09-07	IDR 492.00	+0.82%	IDR 488.00	IDR 494.00	IDR 480.00	17.57M
2026-09-04	IDR 488.00	-1.61%	IDR 494.00	IDR 496.00	IDR 480.00	14.86M
2026-09-03	IDR 496.00	+2.06%	IDR 486.00	IDR 498.00	IDR 486.00	22.05M
2026-09-02	IDR 486.00	+0.83%	IDR 482.00	IDR 486.00	IDR 478.00	14.99M
2026-09-01	IDR 482.00	+1.26%	IDR 476.00	IDR 484.00	IDR 472.00	48.70M
2026-08-31	IDR 476.00	0.00%	IDR 476.00	IDR 482.00	IDR 468.00	15.29M
2026-08-28	IDR 476.00	+0.42%	IDR 476.00	IDR 480.00	IDR 468.00	12.07M
2026-08-27	IDR 474.00	+3.49%	IDR 462.00	IDR 476.00	IDR 460.00	46.32M
2026-08-26	IDR 458.00	-4.18%	IDR 474.00	IDR 476.00	IDR 458.00	61.20M
2026-08-24	IDR 478.00	-2.45%	IDR 490.00	IDR 490.00	IDR 470.00	14.40M
2026-08-21	IDR 490.00	-1.21%	IDR 496.00	IDR 498.00	IDR 482.00	12.10M
2026-08-20	IDR 496.00	+2.06%	IDR 486.00	IDR 500.00	IDR 478.00	27.21M
2026-08-19	IDR 486.00	+6.11%	IDR 460.00	IDR 486.00	IDR 456.00	28.63M
2026-08-18	IDR 458.00	+0.44%	IDR 454.00	IDR 462.00	IDR 450.00	11.16M
2026-08-14	IDR 456.00	+1.79%	IDR 450.00	IDR 460.00	IDR 440.00	11.98M
2026-08-13	IDR 448.00	-2.61%	IDR 460.00	IDR 460.00	IDR 446.00	5.87M
2026-08-12	IDR 460.00	+1.77%	IDR 452.00	IDR 462.00	IDR 448.00	6.75M
2026-08-11	IDR 452.00	-1.74%	IDR 458.00	IDR 462.00	IDR 450.00	14.99M
2026-08-10	IDR 460.00	+0.44%	IDR 458.00	IDR 470.00	IDR 454.00	17.51M
2026-08-07	IDR 458.00	+0.88%	IDR 454.00	IDR 460.00	IDR 446.00	42.99M
2026-08-06	IDR 454.00	+0.89%	IDR 450.00	IDR 454.00	IDR 440.00	48.17M
2026-08-05	IDR 450.00	-1.32%	IDR 456.00	IDR 458.00	IDR 446.00	39.08M
2026-08-04	IDR 456.00	+1.79%	IDR 448.00	IDR 464.00	IDR 442.00	63.17M
2026-08-03	IDR 448.00	+6.16%	IDR 438.00	IDR 458.00	IDR 428.00	72.02M
2026-07-31	IDR 422.00	+1.93%	IDR 414.00	IDR 424.00	IDR 410.00	49.56M
2026-07-30	IDR 414.00	+4.55%	IDR 400.00	IDR 416.00	IDR 396.00	54.42M
2026-07-29	IDR 396.00	-0.50%	IDR 398.00	IDR 406.00	IDR 394.00	26.32M
2026-07-28	IDR 398.00	-0.50%	IDR 396.00	IDR 406.00	IDR 394.00	41.72M
2026-07-27	IDR 400.00	+2.56%	IDR 390.00	IDR 400.00	IDR 382.00	49.63M
2026-07-24	IDR 390.00	-1.52%	IDR 396.00	IDR 400.00	IDR 388.00	32.98M
2026-07-23	IDR 396.00	+0.51%	IDR 392.00	IDR 408.00	IDR 390.00	39.67M
2026-07-22	IDR 394.00	-1.01%	IDR 398.00	IDR 400.00	IDR 392.00	38.74M
2026-07-21	IDR 398.00	+2.05%	IDR 390.00	IDR 402.00	IDR 382.00	55.22M
2026-07-20	IDR 390.00	+4.28%	IDR 380.00	IDR 390.00	IDR 376.00	48.86M
2026-07-17	IDR 374.00	+2.75%	IDR 362.00	IDR 376.00	IDR 358.00	29.19M
2026-07-16	IDR 364.00	+1.11%	IDR 360.00	IDR 364.00	IDR 356.00	44.52M
2026-07-15	IDR 360.00	+1.69%	IDR 354.00	IDR 362.00	IDR 348.00	51.12M
2026-07-14	IDR 354.00	0.00%	IDR 354.00	IDR 360.00	IDR 350.00	20.82M
2026-07-13	IDR 354.00	+1.14%	IDR 352.00	IDR 366.00	IDR 348.00	42.11M
2026-07-10	IDR 350.00	-1.13%	IDR 354.00	IDR 358.00	IDR 348.00	18.06M
2026-07-09	IDR 354.00	+1.14%	IDR 350.00	IDR 356.00	IDR 350.00	34.93M
2026-07-08	IDR 350.00	-1.69%	IDR 356.00	IDR 360.00	IDR 348.00	21.28M
2026-07-07	IDR 356.00	+1.71%	IDR 350.00	IDR 360.00	IDR 344.00	35.59M
2026-07-06	IDR 350.00	0.00%	IDR 350.00	IDR 356.00	IDR 346.00	19.22M
2026-07-03	IDR 350.00	+1.74%	IDR 344.00	IDR 354.00	IDR 342.00	34.28M
2026-07-02	IDR 344.00	0.00%	IDR 344.00	IDR 348.00	IDR 338.00	25.18M
2026-07-01	IDR 344.00	+0.58%	IDR 342.00	IDR 348.00	IDR 340.00	34.13M
2026-06-30	IDR 342.00	-0.58%	IDR 344.00	IDR 344.00	IDR 336.00	21.28M
2026-06-29	IDR 344.00	-0.58%	IDR 340.00	IDR 350.00	IDR 336.00	35.02M
2026-06-26	IDR 346.00	-3.89%	IDR 360.00	IDR 360.00	IDR 334.00	32.08M
2026-06-25	IDR 360.00	+4.65%	IDR 344.00	IDR 360.00	IDR 340.00	58.36M
2026-06-24	IDR 344.00	0.00%	IDR 344.00	IDR 348.00	IDR 338.00	22.50M
2026-06-23	IDR 344.00	-1.15%	IDR 348.00	IDR 348.00	IDR 338.00	33.33M
2026-06-22	IDR 348.00	-1.14%	IDR 352.00	IDR 354.00	IDR 340.00	41.54M
2026-06-19	IDR 352.00	+1.73%	IDR 346.00	IDR 352.00	IDR 342.00	27.56M
2026-06-18	IDR 346.00	0.00%	IDR 350.00	IDR 352.00	IDR 334.00	67.00M
2026-06-17	IDR 346.00	+1.76%	IDR 342.00	IDR 346.00	IDR 336.00	55.06M
2026-06-15	IDR 340.00	+2.41%	IDR 332.00	IDR 344.00	IDR 332.00	39.29M
2026-06-12	IDR 332.00	0.00%	IDR 332.00	IDR 340.00	IDR 328.00	36.80M
2026-06-11	IDR 332.00	+0.61%	IDR 330.00	IDR 336.00	IDR 322.00	43.69M
2026-06-10	IDR 330.00	+0.61%	IDR 328.00	IDR 338.00	IDR 314.00	39.36M
2026-06-09	IDR 328.00	+9.33%	IDR 298.00	IDR 328.00	IDR 292.00	50.88M
2026-06-08	IDR 300.00	0.00%	IDR 300.00	IDR 304.00	IDR 288.00	41.44M
2026-06-05	IDR 300.00	0.00%	IDR 300.00	IDR 302.00	IDR 290.00	30.53M
2026-06-04	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 288.00	34.68M
2026-06-03	IDR 300.00	-2.60%	IDR 308.00	IDR 308.00	IDR 290.00	41.73M
2026-06-02	IDR 308.00	-0.65%	IDR 312.00	IDR 312.00	IDR 304.00	32.25M
2026-05-29	IDR 310.00	+0.65%	IDR 308.00	IDR 312.00	IDR 302.00	33.09M
2026-05-28	IDR 308.00	0.00%	IDR 308.00	IDR 308.00	IDR 308.00	0
2026-05-27	IDR 308.00	0.00%	IDR 308.00	IDR 308.00	IDR 308.00	0
2026-05-26	IDR 308.00	0.00%	IDR 308.00	IDR 312.00	IDR 304.00	37.07M