Stock listing
IDX:AYAM PT Janu Putra Sejahtera Tbk Saham
Follow PT Janu Putra Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:AYAM
484.00 IDR -6.00 (-1.2%)
Close on Nov 3, 2026
- Day range
- 476.00 – 496.00 IDRNov 3, 2026
- Volume
- 38.25M sharesNov 3, 2026
- Market cap
- 1.94T IDRAt the close on Nov 3, 2026 · price × 4.00B shares outstanding
- 52-week range
- 176.00 – 555.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 12.73B IDRMedian day 22.05M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:AYAM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 484.00 | -6.00 | -1.2% | 490.00 | 496.00 | 476.00 | 38,253,900 | |
| 490.00 | +8.00 | +1.7% | 482.00 | 492.00 | 472.00 | 48,076,300 | |
| 482.00 | +2.00 | +0.4% | 480.00 | 482.00 | 464.00 | 28,270,100 | |
| 480.00 | -12.00 | -2.4% | 492.00 | 494.00 | 470.00 | 21,695,600 | |
| 492.00 | +8.00 | +1.7% | 484.00 | 494.00 | 480.00 | 54,141,800 | |
| 484.00 | -12.00 | -2.4% | 498.00 | 498.00 | 478.00 | 40,750,400 | |
| 496.00 | +6.00 | +1.2% | 494.00 | 500.00 | 488.00 | 39,114,700 | |
| 490.00 | +8.00 | +1.7% | 482.00 | 490.00 | 478.00 | 31,443,100 | |
| 482.00 | +4.00 | +0.8% | 478.00 | 482.00 | 468.00 | 11,974,100 | |
| 478.00 | +8.00 | +1.7% | 470.00 | 478.00 | 458.00 | 32,113,000 | |
| 470.00 | +8.00 | +1.7% | 460.00 | 484.00 | 458.00 | 30,017,700 | |
| 462.00 | +2.00 | +0.4% | 458.00 | 470.00 | 434.00 | 43,733,200 | |
| 460.00 | -36.00 | -7.3% | 496.00 | 496.00 | 434.00 | 32,983,800 | |
| 496.00 | -9.00 | -1.8% | 505.00 | 505.00 | 486.00 | 24,582,400 | |
| 505.00 | 0.00 | 0.0% | 500.00 | 520.00 | 500.00 | 31,022,600 | |
| 505.00 | +17.00 | +3.5% | 488.00 | 505.00 | 482.00 | 14,634,600 | |
| 488.00 | -32.00 | -6.2% | 520.00 | 520.00 | 488.00 | 29,559,500 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 505.00 | 6,997,200 | |
| 520.00 | -10.00 | -1.9% | 535.00 | 535.00 | 510.00 | 12,983,800 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 540.00 | 520.00 | 26,425,200 | |
| 530.00 | +10.00 | +1.9% | 520.00 | 535.00 | 510.00 | 20,818,700 | |
| 520.00 | +15.00 | +3.0% | 505.00 | 520.00 | 498.00 | 28,968,000 | |
| 505.00 | +7.00 | +1.4% | 498.00 | 510.00 | 492.00 | 19,619,100 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 505.00 | 492.00 | 23,535,000 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 500.00 | 492.00 | 42,011,800 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 498.00 | 484.00 | 13,093,000 | |
| 498.00 | -2.00 | -0.4% | 498.00 | 505.00 | 488.00 | 5,131,400 | |
| 500.00 | 0.00 | 0.0% | 500.00 | 500.00 | 480.00 | 55,664,800 | |
| 500.00 | -5.00 | -1.0% | 510.00 | 510.00 | 490.00 | 21,458,000 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 515.00 | 496.00 | 21,973,700 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 510.00 | 498.00 | 12,184,000 | |
| 505.00 | +5.00 | +1.0% | 500.00 | 510.00 | 496.00 | 12,208,700 | |
| 500.00 | -5.00 | -1.0% | 500.00 | 510.00 | 486.00 | 10,178,900 | |
| 505.00 | -10.00 | -1.9% | 510.00 | 515.00 | 492.00 | 13,390,700 | |
| 515.00 | +15.00 | +3.0% | 500.00 | 555.00 | 490.00 | 37,366,600 | |
| 500.00 | +18.00 | +3.7% | 482.00 | 500.00 | 480.00 | 68,850,300 | |
| 482.00 | +4.00 | +0.8% | 478.00 | 482.00 | 464.00 | 10,874,100 | |
| 478.00 | 0.00 | 0.0% | 478.00 | 478.00 | 472.00 | 14,742,900 | |
| 478.00 | -12.00 | -2.4% | 490.00 | 492.00 | 472.00 | 24,297,200 | |
| 490.00 | -4.00 | -0.8% | 494.00 | 494.00 | 486.00 | 11,748,700 | |
| 494.00 | +2.00 | +0.4% | 492.00 | 505.00 | 488.00 | 28,130,000 | |
| 492.00 | +4.00 | +0.8% | 488.00 | 494.00 | 480.00 | 17,571,500 | |
| 488.00 | -8.00 | -1.6% | 494.00 | 496.00 | 480.00 | 14,860,100 | |
| 496.00 | +10.00 | +2.1% | 486.00 | 498.00 | 486.00 | 22,045,500 | |
| 486.00 | +4.00 | +0.8% | 482.00 | 486.00 | 478.00 | 14,991,900 | |
| 482.00 | +6.00 | +1.3% | 476.00 | 484.00 | 472.00 | 48,704,100 | |
| 476.00 | 0.00 | 0.0% | 476.00 | 482.00 | 468.00 | 15,294,600 | |
| 476.00 | +2.00 | +0.4% | 476.00 | 480.00 | 468.00 | 12,073,200 | |
| 474.00 | +16.00 | +3.5% | 462.00 | 476.00 | 460.00 | 46,320,400 | |
| 458.00 | -20.00 | -4.2% | 474.00 | 476.00 | 458.00 | 61,195,900 | |
| 478.00 | 0.00 | 0.0% | 478.00 | 478.00 | 478.00 | 0 | |
| 478.00 | -12.00 | -2.4% | 490.00 | 490.00 | 470.00 | 14,404,600 | |
| 490.00 | -6.00 | -1.2% | 496.00 | 498.00 | 482.00 | 12,095,700 | |
| 496.00 | +10.00 | +2.1% | 486.00 | 500.00 | 478.00 | 27,206,600 | |
| 486.00 | +28.00 | +6.1% | 460.00 | 486.00 | 456.00 | 28,627,300 | |
| 458.00 | +2.00 | +0.4% | 454.00 | 462.00 | 450.00 | 11,158,600 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 456.00 | 456.00 | 0 | |
| 456.00 | +8.00 | +1.8% | 450.00 | 460.00 | 440.00 | 11,979,800 | |
| 448.00 | -12.00 | -2.6% | 460.00 | 460.00 | 446.00 | 5,866,200 | |
| 460.00 | +8.00 | +1.8% | 452.00 | 462.00 | 448.00 | 6,753,300 | |
| 452.00 | -8.00 | -1.7% | 458.00 | 462.00 | 450.00 | 14,991,300 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 470.00 | 454.00 | 17,506,300 | |
| 458.00 | +4.00 | +0.9% | 454.00 | 460.00 | 446.00 | 42,987,300 | |
| 454.00 | +4.00 | +0.9% | 450.00 | 454.00 | 440.00 | 48,166,400 | |
| 450.00 | -6.00 | -1.3% | 456.00 | 458.00 | 446.00 | 39,076,600 | |
| 456.00 | +8.00 | +1.8% | 448.00 | 464.00 | 442.00 | 63,168,000 | |
| 448.00 | +26.00 | +6.2% | 438.00 | 458.00 | 428.00 | 72,023,100 |
- Ticker
- IDX:AYAM
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Aug 10, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 10, 2026
Closed 452.00 (-1.7%) on Aug 11, 2026
Public Expose Report Disclosure - Annual
Aug 4, 2026
Closed 450.00 (-1.3%) on Aug 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 3, 2026
Closed 456.00 (+1.8%) on Aug 4, 2026
Completion of Certain Asset Transfer Transaction and Lease Agreement with PT Universal Agri Bisnisindo
Jul 31, 2026
Closed 448.00 (+6.2%) on Aug 3, 2026
Public Expose Material Submission - Annual
Jul 27, 2026
Closed 398.00 (-0.5%) on Jul 28, 2026
General Announcement Public Expose - Annual
Jul 16, 2026
Closed 364.00 (+1.1%) on Jul 16, 2026
Report of Use of Fund from The Public Offering
Jul 10, 2026
Closed 354.00 (+1.1%) on Jul 13, 2026
Invitation of Annual General Meeting of Shareholders
Jul 8, 2026
Closed 350.00 (-1.7%) on Jul 8, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Jun 22, 2026
Closed 344.00 (-1.1%) on Jun 23, 2026
Cancelation of Annual General Meeting of Shareholders
Jun 15, 2026
Closed 340.00 (0.0%) on Jun 16, 2026
PT Janu Putra Sejahtera Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 11 in the last 12 months · 11 in all · newest Aug 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Janu Putra Sejahtera Tbk.