Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 242.00 | 280.00 | 242.00 | 260.00 | 260.00 | 5,427,700 |
| 2026-10-15 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 972,300 |
| 2026-10-14 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 137,100 |
| 2026-10-13 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 209,100 |
| 2026-10-12 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 244,800 |
| 2026-10-09 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 406,800 |
| 2026-10-08 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 201,600 |
| 2026-10-07 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 991,000 |
| 2026-10-06 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 471,900 |
| 2026-10-05 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 914,400 |
| 2026-10-02 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 876,500 |
| 2026-10-01 | 292.00 | 292.00 | 278.00 | 282.00 | 282.00 | 1,082,900 |
| 2026-09-30 | 286.00 | 292.00 | 280.00 | 292.00 | 292.00 | 1,655,200 |
| 2026-09-29 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 234,100 |
| 2026-09-28 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 674,700 |
| 2026-09-25 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 622,100 |
| 2026-09-24 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 1,821,400 |
| 2026-09-23 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 2,097,700 |
| 2026-09-22 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 899,400 |
| 2026-09-21 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 527,000 |
| 2026-09-18 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 947,800 |
| 2026-09-17 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 592,800 |
| 2026-09-16 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 476,600 |
| 2026-09-15 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 375,300 |
| 2026-09-14 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 980,200 |
| 2026-09-11 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 801,900 |
| 2026-09-10 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 1,040,400 |
| 2026-09-09 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 2,759,800 |
| 2026-09-08 | 296.00 | 300.00 | 290.00 | 292.00 | 292.00 | 4,900,300 |
| 2026-09-07 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2,145,200 |
| 2026-09-04 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | 6,251,600 |
| 2026-09-03 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 864,100 |
| 2026-09-02 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 2,798,400 |
| 2026-09-01 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 1,404,800 |
| 2026-08-31 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,181,200 |
| 2026-08-28 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,130,700 |
| 2026-08-27 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1,839,600 |
| 2026-08-26 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 582,900 |
| 2026-08-25 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-08-24 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 461,900 |
| 2026-08-21 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 430,200 |
| 2026-08-20 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 235,600 |
| 2026-08-19 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 642,800 |
| 2026-08-18 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 428,300 |
| 2026-08-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-08-14 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 351,300 |
| 2026-08-13 | 304.00 | 304.00 | 282.00 | 300.00 | 300.00 | 2,000,200 |
| 2026-08-12 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 265,200 |
| 2026-08-11 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 363,100 |
| 2026-08-10 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1,042,000 |
| 2026-08-07 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 450,400 |
| 2026-08-06 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 645,600 |
| 2026-08-05 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 665,500 |
| 2026-08-04 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | 410,400 |
| 2026-08-03 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,176,000 |
| 2026-07-31 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 630,900 |
| 2026-07-30 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 4,299,200 |
| 2026-07-29 | 318.00 | 320.00 | 304.00 | 306.00 | 306.00 | 2,791,900 |
| 2026-07-28 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 177,400 |
| 2026-07-27 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 946,300 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 19.3500 IDR |
| 2026-01-05 | 4.4000 IDR |
| 2025-06-30 | 19.9200 IDR |
| 2024-12-20 | 3.8000 IDR |
| 2024-06-25 | 18.6100 IDR |
| 2024-01-08 | 3.8000 IDR |
| 2023-07-05 | 17.7400 IDR |
| 2022-12-07 | 3.6800 IDR |
| 2022-07-04 | 17.2700 IDR |
| 2021-12-03 | 3.4400 IDR |
| 2021-06-28 | 10.1700 IDR |
| 2020-11-13 | 2.0000 IDR |
| 2020-07-24 | 9.8000 IDR |
| 2019-12-04 | 3.0000 IDR |
| 2019-06-27 | 6.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.