JPRS.JK - PT Jaya Pari Steel Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018167.00175.00165.00174.00174.004,798,300
Apr 13, 2018150.00152.00150.00150.00150.00804,600
Apr 12, 2018151.00155.00150.00150.00150.001,343,000
Apr 11, 2018149.00153.00145.00151.00151.001,562,200
Apr 10, 2018145.00153.00145.00149.00149.002,003,200
Apr 09, 2018138.00145.00137.00142.00142.001,069,100
Apr 06, 2018135.00159.00135.00140.00140.005,292,100
Apr 05, 2018138.00138.00132.00136.00136.0048,100
Apr 04, 2018131.00137.00131.00134.00134.001,600
Apr 03, 2018139.00139.00137.00137.00137.004,600
Apr 02, 2018137.00138.00135.00137.00137.0016,000
Mar 30, 2018138.00138.00138.00138.00138.00-
Mar 29, 2018138.00139.00131.00138.00138.00184,300
Mar 28, 2018133.00133.00132.00132.00132.008,600
Mar 27, 2018133.00133.00133.00133.00133.00-
Mar 26, 2018134.00135.00133.00133.00133.0011,800
Mar 23, 2018128.00131.00128.00131.00131.0016,600
Mar 22, 2018135.00135.00135.00135.00135.00100
Mar 21, 2018135.00135.00130.00131.00131.0019,200
Mar 20, 2018132.00132.00130.00130.00130.0056,200
Mar 19, 2018133.00133.00133.00133.00133.002,400
Mar 16, 2018133.00133.00133.00133.00133.00-
Mar 15, 2018133.00133.00133.00133.00133.00-
Mar 14, 2018133.00133.00133.00133.00133.00-
Mar 13, 2018133.00133.00133.00133.00133.0020,100
Mar 12, 2018133.00133.00133.00133.00133.00600
Mar 09, 2018132.00135.00132.00135.00135.0012,500
Mar 08, 2018138.00138.00132.00132.00132.004,100
Mar 07, 2018133.00140.00133.00133.00133.0019,400
Mar 06, 2018134.00134.00132.00133.00133.00100,100
Mar 05, 2018134.00140.00134.00137.00137.0012,500
Mar 02, 2018132.00136.00132.00134.00134.0031,900
Mar 01, 2018137.00140.00133.00133.00133.00405,600
Feb 28, 2018136.00137.00136.00137.00137.001,048,900
Feb 27, 2018139.00141.00136.00136.00136.00884,800
Feb 26, 2018135.00143.00135.00139.00139.001,765,700
Feb 23, 2018136.00136.00135.00135.00135.00120,400
Feb 22, 2018137.00137.00133.00133.00133.00328,300
Feb 21, 2018134.00138.00134.00135.00135.00329,900
Feb 20, 2018134.00136.00133.00134.00134.00117,300
Feb 19, 2018136.00136.00134.00135.00135.00256,100
Feb 16, 2018136.00136.00136.00136.00136.00-
Feb 15, 2018135.00137.00133.00136.00136.00424,700
Feb 14, 2018133.00143.00133.00134.00134.005,943,500
Feb 13, 2018133.00133.00133.00133.00133.00-
Feb 12, 2018132.00133.00132.00133.00133.008,900
Feb 09, 2018130.00132.00130.00132.00132.0043,000
Feb 08, 2018133.00133.00131.00131.00131.0044,000
Feb 07, 2018135.00135.00130.00132.00132.0021,900
Feb 06, 2018132.00132.00130.00130.00130.0037,600
Feb 05, 2018132.00133.00130.00133.00133.00408,200
Feb 02, 2018132.00133.00132.00132.00132.0069,100
Feb 01, 2018132.00132.00132.00132.00132.00178,800
Jan 31, 2018131.00132.00130.00132.00132.00196,000
Jan 30, 2018135.00136.00129.00133.00133.00814,500
Jan 29, 2018130.00137.00129.00136.00136.003,506,300
Jan 26, 2018130.00131.00130.00131.00131.0052,000
Jan 25, 2018130.00130.00129.00130.00130.00370,200
Jan 24, 2018129.00130.00129.00130.00130.0086,200
Jan 23, 2018130.00130.00129.00129.00129.00122,800
Jan 22, 2018130.00130.00129.00130.00130.0031,800
Jan 19, 2018130.00132.00129.00130.00130.00199,300
Jan 18, 2018130.00132.00130.00130.00130.0093,000
Jan 17, 2018128.00131.00128.00129.00129.00120,900
Jan 16, 2018131.00132.00130.00130.00130.00449,800
Jan 15, 2018129.00131.00129.00130.00130.0042,500
Jan 12, 2018131.00131.00131.00131.00131.0020,000
Jan 11, 2018131.00133.00130.00130.00130.00194,600
Jan 10, 2018130.00131.00130.00131.00131.00163,500
Jan 09, 2018130.00130.00129.00130.00130.006,300
Jan 08, 2018130.00132.00130.00130.00130.0090,500
Jan 05, 2018130.00134.00130.00130.00130.00226,100
Jan 04, 2018129.00131.00129.00130.00130.0011,400
Jan 03, 2018130.00130.00130.00130.00130.00-
Jan 02, 2018129.00130.00128.00130.00130.00106,800
Jan 01, 2018129.00129.00129.00129.00129.00-
Dec 29, 2017133.00133.00129.00129.00129.0062,500
Dec 28, 2017129.00136.00129.00130.00130.00238,000
Dec 27, 2017131.00131.00128.00129.00129.00139,100
Dec 26, 2017131.00131.00131.00131.00131.00-
Dec 25, 2017131.00131.00131.00131.00131.00-
Dec 22, 2017128.00131.00128.00131.00131.0015,300
Dec 21, 2017129.00131.00126.00127.00127.00110,100
Dec 20, 2017131.00131.00131.00131.00131.00-
Dec 19, 2017131.00131.00131.00131.00131.0025,100
Dec 18, 2017133.00133.00129.00131.00131.00785,700
Dec 15, 2017130.00130.00130.00130.00130.00-
Dec 14, 2017128.00133.00128.00130.00130.0048,500
Dec 13, 2017129.00130.00129.00130.00130.0022,300
Dec 12, 2017129.00129.00128.00128.00128.0010,500
Dec 11, 2017130.00130.00129.00129.00129.0061,100
Dec 08, 2017131.00131.00130.00130.00130.00598,100
Dec 07, 2017130.00130.00129.00129.00129.00219,900
Dec 06, 2017132.00135.00131.00135.00135.0015,600
Dec 05, 2017131.00134.00131.00134.00134.004,200
Dec 04, 2017133.00133.00133.00133.00133.00-
Dec 01, 2017133.00133.00133.00133.00133.00-
Nov 30, 2017134.00134.00131.00133.00133.0036,700
Nov 29, 2017131.00135.00131.00135.00135.0020,200
Nov 28, 2017136.00136.00135.00135.00135.00400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...