IDX · JAYA · stock
PT Armada Berjaya Trans Tbk (JAYA) stock price history
Every IDX trading session of PT Armada Berjaya Trans Tbk from Feb 21, 2019 to Nov 13, 2026: 1,874 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.
JAYA adjusted close, 2019 to 2026
- IDR 462.60
- All time high, 2019
- IDR 260.00
- 52 week high, IDR 101.00 low
- 1,874
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
JAYA key facts
- PT Armada Berjaya Trans Tbk (JAYA) closed at IDR 124.00 on Nov 13, 2026 on IDX.
- JAYA's all time high close is IDR 462.60, set on Feb 25, 2019; its all time low close is IDR 34.95 on Mar 30, 2020.
- JAYA's 52 week range is IDR 101.00 to IDR 260.00.
- JAYA returned +12.7% over the year to Nov 13, 2026 and +26.1% over five years.
- Since Feb 21, 2019 JAYA returned -58%, -10.7% a year compounded.
- JAYA's deepest drawdown was -92.4% from Feb 25, 2019 to Mar 30, 2020.
- DataCedar holds 1,874 daily sessions of JAYA history from Feb 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAYA price chart, 2019 to 2026
JAYA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -6.8% |
| 6 months | -10.8% |
| Year to date | +0.8% |
| 1 year | +12.7% |
| 3 years | +17.6% |
| 5 years | +26.1% |
| 10 years | n/a |
| Since Feb 21, 2019 | -58.1% |
| Compound annual growth, 7.7 years | -10.7% |
JAYA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 462.60 on Feb 25, 2019
- All time low close
- IDR 34.95 on Mar 30, 2020
- 52 week high
- IDR 260.00 on Feb 27, 2026
- 52 week low
- IDR 101.00 on Dec 8, 2025
- Deepest drawdown
- -92.4% from Feb 25, 2019 to Mar 30, 2020, not yet recovered
- Best single session
- +35.0% on Feb 25, 2026
- Worst single session
- -24.1% on Mar 19, 2019
- Volatility, 1 year annualised
- 87.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +82%
- Worst calendar year
- 2022, -43%
JAYA 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. 2019 starts on Feb 21, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 121.00 | IDR 260.00 | IDR 101.00 | IDR 124.00 | +0.8% | 5.6B | 208 |
| 2025 | IDR 89.15 | IDR 154.00 | IDR 76.82 | IDR 123.00 | +38.0% | 1.1B | 236 |
| 2024 | IDR 103.58 | IDR 120.84 | IDR 69.96 | IDR 89.15 | -13.9% | 406.8M | 237 |
| 2023 | IDR 93.57 | IDR 129.17 | IDR 86.76 | IDR 103.58 | +11.7% | 1.2B | 239 |
| 2022 | IDR 162.44 | IDR 184.94 | IDR 84.21 | IDR 92.72 | -42.9% | 4.7B | 245 |
| 2021 | IDR 89.03 | IDR 204.93 | IDR 71.43 | IDR 162.44 | +82.5% | 5.2B | 247 |
| 2020 | IDR 55.51 | IDR 121.72 | IDR 34.27 | IDR 89.03 | +56.5% | 878.7M | 241 |
| 2019 | IDR 296.06 | IDR 575.68 | IDR 47.97 | IDR 56.88 | n/a | 2.9B | 221 |
JAYA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 124.00 | +6.9% |
| October 2026 | IDR 116.00 | -24.2% |
| September 2026 | IDR 153.00 | +13.3% |
| August 2026 | IDR 135.00 | +2.3% |
| July 2026 | IDR 132.00 | +12.8% |
| June 2026 | IDR 117.00 | -8.6% |
| May 2026 | IDR 128.00 | -5.2% |
| April 2026 | IDR 135.00 | +11.6% |
| March 2026 | IDR 121.00 | -34.9% |
| February 2026 | IDR 186.00 | +59.0% |
| January 2026 | IDR 117.00 | -4.9% |
| December 2025 | IDR 123.00 | +13.9% |
About the JAYA data
Daily bars. 1,874 sessions from Feb 21, 2019 to Nov 13, 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 Nov 13, 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 Feb 21, 2019, 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/idx%3AJAYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
JAYA share price history
