IDX · AYAM · stock
PT Janu Putra Sejahtera Tbk. (AYAM) stock price history
Every IDX trading session of PT Janu Putra Sejahtera Tbk. from Nov 30, 2023 to Sep 28, 2026: 671 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AYAM adjusted close, 2023 to 2026
- IDR 515.00
- All time high, 2026
- IDR 555.00
- 52 week high, IDR 172.00 low
- 671
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
AYAM key facts
- PT Janu Putra Sejahtera Tbk. (AYAM) closed at IDR 498.00 on Sep 28, 2026 on IDX.
- AYAM's all time high close is IDR 515.00, set on Sep 16, 2026; its all time low close is IDR 97.00 on Apr 2, 2024.
- AYAM's 52 week range is IDR 172.00 to IDR 555.00.
- AYAM returned +186.2% over the year to Sep 28, 2026.
- Since Nov 30, 2023 AYAM returned +269%, +58.7% a year compounded.
- AYAM's deepest drawdown was -38.5% from Jan 6, 2026 to Mar 31, 2026.
- DataCedar holds 671 daily sessions of AYAM history from Nov 30, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AYAM price chart, 2023 to 2026
AYAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +43.9% |
| 6 months | +61.7% |
| Year to date | +15.3% |
| 1 year | +186.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 30, 2023 | +268.9% |
| Compound annual growth, 2.8 years | +58.7% |
AYAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 515.00 on Sep 16, 2026
- All time low close
- IDR 97.00 on Apr 2, 2024
- 52 week high
- IDR 555.00 on Sep 16, 2026
- 52 week low
- IDR 172.00 on Sep 29, 2025
- Deepest drawdown
- -38.5% from Jan 6, 2026 to Mar 31, 2026, recovered Aug 19, 2026
- Best single session
- +24.3% on Nov 14, 2025
- Worst single session
- -21.5% on Dec 1, 2023
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2023
- 3.7×
- Best calendar year
- 2025, +225%
- Worst calendar year
- 2024, +21%
AYAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 30, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 444.00 | IDR 555.00 | IDR 280.00 | IDR 498.00 | +15.3% | 6.1B | 178 |
| 2025 | IDR 132.00 | IDR 470.00 | IDR 130.00 | IDR 432.00 | +224.8% | 29.2B | 236 |
| 2024 | IDR 110.00 | IDR 159.00 | IDR 74.00 | IDR 133.00 | +20.9% | 21.3B | 237 |
| 2023 | IDR 135.00 | IDR 182.00 | IDR 92.00 | IDR 110.00 | n/a | 1.3B | 20 |
AYAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 498.00 | +4.6% |
| August 2026 | IDR 476.00 | +12.8% |
| July 2026 | IDR 422.00 | +23.4% |
| June 2026 | IDR 342.00 | +10.3% |
| May 2026 | IDR 310.00 | -8.8% |
| April 2026 | IDR 340.00 | +15.6% |
| March 2026 | IDR 294.00 | -21.8% |
| February 2026 | IDR 376.00 | -18.6% |
| January 2026 | IDR 462.00 | +6.9% |
| December 2025 | IDR 432.00 | +30.1% |
| November 2025 | IDR 332.00 | +86.5% |
| October 2025 | IDR 178.00 | +1.1% |
About the AYAM data
Daily bars. 671 sessions from Nov 30, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AYAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AYAM share price history
