Armada Berjaya

JAYA
🏛️ indonesia →
102.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 200.00 206.00 186.00 195.00 86.3M
2021-12-29 206.00 212.00 200.00 200.00 19.6M
2021-12-28 204.00 216.00 204.00 206.00 24.3M
2021-12-27 212.00 216.00 204.00 204.00 18.0M
2021-12-24 210.00 218.00 208.00 214.00 17.1M
2021-12-23 230.00 232.00 214.00 214.00 51.3M
2021-12-22 212.00 228.00 206.00 228.00 103.4M
2021-12-21 204.00 220.00 200.00 210.00 65.7M
2021-12-20 206.00 212.00 202.00 204.00 20.2M
2021-12-17 210.00 214.00 198.00 206.00 50.2M
2021-12-16 226.00 246.00 212.00 212.00 117.7M
2021-12-15 228.00 230.00 222.00 226.00 12.9M
2021-12-14 228.00 228.00 218.00 228.00 27.3M
2021-12-13 228.00 238.00 222.00 226.00 54.0M
2021-12-10 214.00 232.00 208.00 228.00 85.3M
2021-12-09 206.00 228.00 204.00 214.00 121.9M
2021-12-08 210.00 216.00 200.00 204.00 33.1M
2021-12-07 202.00 216.00 197.00 208.00 31.9M
2021-12-06 216.00 224.00 202.00 202.00 58.6M
2021-12-03 200.00 226.00 199.00 216.00 221.2M
2021-12-02 196.00 210.00 192.00 199.00 78.7M
2021-12-01 199.00 210.00 190.00 195.00 78.0M
2021-11-30 212.00 216.00 198.00 198.00 111.6M
2021-11-29 158.00 212.00 149.00 212.00 405.2M
2021-11-26 123.00 167.00 123.00 158.00 290.8M
2021-11-25 125.00 128.00 125.00 125.00 14.4M
2021-11-24 121.00 131.00 121.00 126.00 25.8M
2021-11-23 127.00 133.00 125.00 128.00 43.3M
2021-11-22 124.00 129.00 123.00 127.00 33.4M
2021-11-19 128.00 131.00 124.00 124.00 29.8M
2021-11-18 122.00 133.00 119.00 128.00 61.0M
2021-11-17 125.00 126.00 120.00 122.00 18.6M
2021-11-16 117.00 126.00 117.00 125.00 102.2M
2021-11-15 119.00 120.00 114.00 117.00 28.3M
2021-11-12 124.00 125.00 117.00 118.00 30.7M
2021-11-11 126.00 127.00 122.00 124.00 9.7M
2021-11-10 130.00 130.00 121.00 126.00 8.1M
2021-11-09 126.00 131.00 120.00 126.00 25.5M
2021-11-08 117.16 132.44 114.61 126.50 93.3M
2021-11-05 108.67 118.86 108.67 116.31 46.8M
2021-11-04 107.82 108.67 106.97 108.67 3.0M
2021-11-03 107.82 107.82 104.43 106.12 4.2M
2021-11-02 107.82 110.37 103.58 105.28 8.2M
2021-11-01 106.97 110.37 106.12 107.82 3.4M
2021-10-29 108.67 112.07 106.12 107.82 5.5M
2021-10-28 111.22 113.77 107.82 108.67 15.2M
2021-10-27 106.12 112.92 105.28 110.37 37.2M
2021-10-26 104.43 106.97 102.73 105.28 8.0M
2021-10-25 105.28 106.12 102.73 103.58 5.1M
2021-10-22 101.88 107.82 101.88 104.43 18.2M
2021-10-21 103.58 104.43 101.88 101.88 3.4M
2021-10-19 101.88 104.43 101.03 103.58 2.2M
2021-10-18 103.58 104.43 99.33 101.03 4.8M
2021-10-15 104.43 110.37 101.03 103.58 8.7M
2021-10-14 101.03 105.28 98.48 104.43 7.5M
2021-10-13 101.88 102.73 100.18 100.18 3.1M
2021-10-12 101.03 106.12 99.33 101.03 13.2M
2021-10-11 100.18 101.03 99.33 100.18 1.3M
2021-10-08 101.88 101.88 98.48 100.18 3.7M
2021-10-07 100.18 101.88 100.18 100.18 2.9M
2021-10-06 99.33 102.73 97.63 100.18 4.7M
2021-10-05 101.03 103.58 96.79 98.48 13.8M
2021-10-04 105.28 106.97 101.88 102.73 12.2M
2021-10-01 106.97 109.52 105.28 105.28 7.9M
2021-09-30 107.82 112.92 105.28 106.12 25.3M
2021-09-29 110.37 112.07 105.28 105.28 10.1M
2021-09-28 114.61 118.86 106.12 110.37 19.4M
2021-09-27 106.12 121.41 105.28 111.22 114.7M
2021-09-24 103.58 106.97 103.58 105.28 15.4M
2021-09-23 107.82 118.86 102.73 102.73 72.9M
2021-09-22 112.07 113.77 106.12 106.12 23.0M
2021-09-21 101.88 119.71 100.18 111.22 83.3M
2021-09-20 102.73 102.73 100.18 101.03 3.8M
2021-09-17 102.73 103.58 100.18 101.88 4.6M
2021-09-16 101.88 104.43 101.03 101.88 3.5M
2021-09-15 103.58 105.28 101.03 101.88 6.1M
2021-09-14 100.18 107.82 100.18 103.58 20.3M
2021-09-13 101.03 101.88 99.33 100.18 2.5M
2021-09-10 101.88 103.58 100.18 100.18 4.9M
2021-09-09 102.73 104.43 99.33 101.03 8.5M
2021-09-08 103.58 105.28 100.18 101.88 8.6M
2021-09-07 101.03 106.97 99.33 103.58 41.3M
2021-09-06 98.48 103.58 96.79 99.33 20.4M
2021-09-03 97.63 99.33 95.94 97.63 4.6M
2021-09-02 96.79 100.18 95.94 97.63 4.6M
2021-09-01 101.88 102.73 95.94 96.79 7.2M
2021-08-31 100.18 104.43 96.79 101.03 17.3M
2021-08-30 97.63 100.18 95.94 98.48 5.4M
2021-08-27 99.33 101.03 95.94 96.79 11.0M
2021-08-26 96.79 110.37 94.24 99.33 48.1M
2021-08-25 101.88 101.88 94.24 95.09 8.6M
2021-08-24 94.24 108.67 93.39 100.18 50.2M
2021-08-23 93.39 95.09 91.69 93.39 5.6M
2021-08-20 92.54 95.09 90.84 93.39 3.4M
2021-08-19 95.94 97.63 91.69 92.54 4.6M
2021-08-18 97.63 98.48 90.84 95.94 6.2M
2021-08-16 104.43 105.28 97.63 97.63 11.0M
2021-08-13 94.24 107.82 94.24 104.43 34.5M
2021-08-12 94.24 97.63 92.54 94.24 5.7M
2021-08-10 91.69 98.48 89.14 95.09 17.9M
2021-08-09 90.84 93.39 89.99 89.99 3.7M
2021-08-06 93.39 94.24 90.84 90.84 6.3M
2021-08-05 93.39 94.24 91.69 93.39 3.3M
2021-08-04 94.24 95.94 91.69 92.54 4.0M
2021-08-03 95.94 98.48 92.54 94.24 5.7M
2021-08-02 88.30 97.63 88.30 95.94 9.6M
2021-07-30 93.39 95.94 90.84 92.54 4.6M
2021-07-29 95.09 98.48 93.39 93.39 6.6M
2021-07-28 103.58 104.43 94.24 94.24 17.9M
2021-07-27 97.63 115.46 92.54 101.03 127.6M
2021-07-26 89.99 93.39 89.14 91.69 16.3M
2021-07-23 94.24 95.94 89.99 90.84 18.1M
2021-07-22 89.14 95.94 88.30 93.39 23.1M
2021-07-21 89.99 89.99 85.75 89.14 7.8M
2021-07-19 93.39 93.39 88.30 89.14 5.2M
2021-07-16 93.39 94.24 90.84 92.54 9.1M
2021-07-15 91.69 95.09 89.99 92.54 2.1M
2021-07-14 93.39 94.24 91.69 91.69 1.7M
2021-07-13 95.94 97.63 91.69 92.54 12.0M
2021-07-12 98.48 104.43 95.09 95.09 33.8M
2021-07-09 97.63 98.48 97.63 97.63 0.7M
2021-07-08 99.33 99.33 97.63 97.63 1.2M
2021-07-07 100.18 100.18 97.63 98.48 7.6M
2021-07-06 98.48 100.18 98.48 99.33 2.0M
2021-07-05 101.03 102.73 98.48 98.48 3.3M
2021-07-02 99.33 100.18 98.48 100.18 0.5M
2021-07-01 99.33 101.03 98.48 99.33 1.4M
2021-06-30 100.18 101.03 98.48 99.33 1.0M
2021-06-29 101.03 102.73 98.48 99.33 3.0M
2021-06-28 101.88 103.58 97.63 101.03 12.9M
2021-06-25 102.73 106.12 101.03 101.88 6.1M
2021-06-24 106.12 106.12 101.88 102.73 6.1M
2021-06-23 106.12 109.52 103.58 106.12 9.4M
2021-06-22 106.12 117.16 104.43 106.97 25.7M
2021-06-21 101.03 106.12 98.48 106.12 3.0M
2021-06-18 107.82 112.07 101.03 101.88 19.0M
2021-06-17 109.52 110.37 106.97 107.82 6.8M
2021-06-16 114.61 115.46 109.52 110.37 12.4M
2021-06-15 112.07 113.77 107.82 112.92 7.7M
2021-06-14 112.07 114.61 110.37 112.07 11.0M
2021-06-11 115.46 116.31 112.07 112.07 8.0M
2021-06-10 112.92 118.86 112.92 115.46 12.2M
2021-06-09 111.22 114.61 110.37 112.92 6.9M
2021-06-08 117.16 117.16 108.67 111.22 8.1M
2021-06-07 113.77 121.41 113.77 116.31 26.0M
2021-06-04 106.12 118.01 105.28 113.77 16.3M
2021-06-03 104.43 106.97 104.43 106.12 4.2M
2021-06-02 101.88 106.12 101.88 106.12 4.2M
2021-05-31 102.73 104.43 101.88 103.58 8.5M
2021-05-28 99.33 106.12 99.33 102.73 12.7M
2021-05-27 106.12 106.12 103.58 105.28 8.0M
2021-05-25 104.43 106.97 102.73 106.12 6.9M
2021-05-24 104.43 111.22 104.43 106.12 10.2M
2021-05-21 114.61 114.61 109.52 111.22 18.0M
2021-05-20 102.73 114.61 102.73 113.77 38.0M
2021-05-19 106.97 111.22 106.12 110.37 44.1M
2021-05-18 103.58 106.97 101.03 106.97 18.6M
2021-05-17 104.43 105.28 101.88 103.58 7.8M
2021-05-11 105.28 107.82 102.73 104.43 8.3M
2021-05-10 105.28 106.12 103.58 105.28 4.4M
2021-05-07 102.73 106.97 102.73 105.28 9.0M
2021-05-06 103.58 103.58 102.73 102.73 5.3M
2021-05-05 104.43 106.12 101.88 102.73 10.0M
2021-05-04 103.58 105.28 102.73 103.58 7.8M
2021-05-03 101.88 106.97 101.88 103.58 12.6M
2021-04-30 101.88 103.58 101.88 101.88 4.0M
2021-04-29 100.18 102.73 100.18 101.03 3.9M
2021-04-28 100.18 101.03 98.48 99.33 2.8M
2021-04-27 101.03 101.88 98.48 99.33 1.7M
2021-04-26 100.18 101.88 98.48 101.03 2.6M
2021-04-23 99.33 101.03 97.63 99.33 2.8M
2021-04-22 103.58 103.58 98.48 99.33 9.2M
2021-04-21 108.67 108.67 101.88 103.58 9.7M
2021-04-20 105.28 111.22 104.43 106.97 61.0M
2021-04-19 102.73 105.28 101.03 105.28 16.8M
2021-04-16 101.88 106.12 101.88 103.58 19.2M
2021-04-15 104.43 104.43 101.03 101.88 6.7M
2021-04-14 103.58 105.28 100.18 104.43 11.6M
2021-04-13 104.43 104.43 101.88 103.58 6.2M
2021-04-12 106.97 106.97 101.88 103.58 12.1M
2021-04-09 101.88 106.97 101.88 106.12 20.5M
2021-04-08 101.03 102.73 101.03 101.88 10.9M
2021-04-07 101.03 104.43 99.33 101.88 15.3M
2021-04-06 99.33 103.58 98.48 101.03 16.1M
2021-04-05 99.33 101.03 97.63 98.48 8.4M
2021-04-01 99.33 101.03 98.48 99.33 8.2M
2021-03-31 104.43 104.43 97.63 99.33 5.6M
2021-03-30 107.82 108.67 103.58 104.43 12.2M
2021-03-29 103.58 107.82 103.58 107.82 14.3M
2021-03-26 95.09 104.43 95.09 102.73 4.1M
2021-03-25 99.33 106.12 99.33 101.88 5.4M
2021-03-24 106.97 106.97 101.88 106.12 11.7M
2021-03-23 108.67 112.92 106.12 106.97 21.3M
2021-03-22 115.46 118.86 108.67 108.67 12.3M
2021-03-19 115.46 118.01 112.07 115.46 13.6M
2021-03-18 116.31 117.16 111.22 114.61 21.8M
2021-03-17 107.82 118.86 106.97 114.61 30.6M
2021-03-16 111.22 112.07 107.82 107.82 6.7M
2021-03-15 111.22 114.61 110.37 112.07 9.8M
2021-03-12 118.86 120.56 111.22 112.07 23.0M
2021-03-10 128.20 131.59 118.86 118.86 45.0M
2021-03-09 122.26 129.05 119.71 127.35 59.8M
2021-03-08 112.07 120.56 106.12 120.56 15.0M
2021-03-05 112.92 113.77 108.67 112.07 5.0M
2021-03-04 116.31 116.31 108.67 112.92 7.7M
2021-03-03 118.86 122.26 114.61 116.31 16.8M
2021-03-02 108.67 119.71 107.82 117.16 15.8M
2021-03-01 106.12 109.52 106.12 107.82 1.7M
2021-02-26 106.12 106.97 103.58 105.28 0.7M
2021-02-25 104.43 106.12 103.58 106.12 0.3M
2021-02-24 104.43 106.12 102.73 104.43 0.2M
2021-02-23 104.43 106.97 101.88 104.43 0.7M
2021-02-22 102.73 113.77 101.88 104.43 2.6M
2021-02-19 105.28 105.28 101.03 103.58 1.5M
2021-02-18 105.28 107.82 104.43 106.12 0.3M
2021-02-17 105.28 110.37 105.28 105.28 1.3M
2021-02-16 109.52 109.52 105.28 106.12 0.7M
2021-02-15 108.67 109.52 104.43 109.52 1.3M
2021-02-11 109.52 112.92 105.28 108.67 0.7M
2021-02-10 117.16 117.16 109.52 109.52 2.6M
2021-02-09 117.16 118.86 113.77 116.31 4.7M
2021-02-08 112.92 115.46 110.37 114.61 2.8M
2021-02-05 109.52 112.07 107.82 110.37 2.3M
2021-02-04 101.88 112.07 101.88 109.52 6.3M
2021-02-03 95.94 104.43 95.94 101.88 2.3M
2021-02-02 99.33 101.88 93.39 95.09 2.9M
2021-02-01 95.09 101.88 95.09 100.18 2.9M
2021-01-29 108.67 110.37 101.88 101.88 2.8M
2021-01-28 116.31 117.16 108.67 109.52 7.1M
2021-01-27 115.46 118.01 112.92 116.31 8.7M
2021-01-26 113.77 120.56 112.07 115.46 12.6M
2021-01-25 111.22 117.16 108.67 113.77 7.8M
2021-01-22 112.07 117.16 111.22 111.22 6.2M
2021-01-21 106.97 113.77 106.97 111.22 1.9M
2021-01-20 105.28 109.52 101.88 107.82 1.0M
2021-01-19 108.67 110.37 104.43 105.28 1.0M
2021-01-18 110.37 113.77 107.82 108.67 1.1M
2021-01-15 118.01 118.01 109.52 111.22 5.3M
2021-01-14 108.67 124.80 108.67 114.61 3.2M
2021-01-13 104.43 125.65 104.43 115.46 2.8M
2021-01-12 112.92 120.56 112.07 112.07 2.9M
2021-01-11 118.86 127.35 118.86 119.71 2.8M
2021-01-08 130.75 132.44 123.10 126.50 8.1M
2021-01-07 112.92 129.90 112.92 129.90 12.8M
2021-01-06 109.52 124.80 107.82 119.71 18.8M
2021-01-05 97.63 110.37 97.63 108.67 5.3M
2021-01-04 108.67 108.67 101.88 104.43 3.6M