Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 266.00 | 268.00 | 266.00 | 268.00 | 227.55 | 376,500 |
| 2024-08-08 | 268.00 | 270.00 | 264.00 | 266.00 | 225.85 | 854,300 |
| 2024-08-07 | 266.00 | 268.00 | 262.00 | 268.00 | 227.55 | 753,600 |
| 2024-08-06 | 262.00 | 270.00 | 262.00 | 264.00 | 224.15 | 1,367,800 |
| 2024-08-05 | 270.00 | 270.00 | 262.00 | 262.00 | 222.45 | 1,404,700 |
| 2024-08-02 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 177,500 |
| 2024-08-01 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 452,700 |
| 2024-07-31 | 268.00 | 272.00 | 268.00 | 268.00 | 227.55 | 671,800 |
| 2024-07-30 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 214,200 |
| 2024-07-29 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 1,170,000 |
| 2024-07-26 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 285,200 |
| 2024-07-25 | 270.00 | 272.00 | 268.00 | 268.00 | 227.55 | 273,700 |
| 2024-07-24 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 713,900 |
| 2024-07-23 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 234,300 |
| 2024-07-22 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 416,600 |
| 2024-07-19 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 270,100 |
| 2024-07-18 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 464,700 |
| 2024-07-17 | 270.00 | 272.00 | 268.00 | 268.00 | 227.55 | 396,900 |
| 2024-07-16 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 316,000 |
| 2024-07-15 | 272.00 | 274.00 | 270.00 | 272.00 | 230.94 | 1,050,800 |
| 2024-07-12 | 268.00 | 272.00 | 266.00 | 272.00 | 230.94 | 883,500 |
| 2024-07-11 | 268.00 | 270.00 | 266.00 | 268.00 | 227.55 | 445,600 |
| 2024-07-10 | 264.00 | 268.00 | 264.00 | 268.00 | 227.55 | 242,400 |
| 2024-07-09 | 264.00 | 266.00 | 262.00 | 264.00 | 224.15 | 660,500 |
| 2024-07-08 | 266.00 | 266.00 | 264.00 | 264.00 | 224.15 | 401,400 |
| 2024-07-05 | 266.00 | 266.00 | 264.00 | 266.00 | 225.85 | 264,100 |
| 2024-07-04 | 266.00 | 268.00 | 260.00 | 266.00 | 225.85 | 812,400 |
| 2024-07-03 | 266.00 | 268.00 | 264.00 | 266.00 | 225.85 | 126,500 |
| 2024-07-02 | 266.00 | 266.00 | 260.00 | 266.00 | 225.85 | 641,900 |
| 2024-07-01 | 266.00 | 268.00 | 264.00 | 266.00 | 225.85 | 564,000 |
| 2024-06-28 | 264.00 | 270.00 | 264.00 | 266.00 | 225.85 | 345,700 |
| 2024-06-27 | 262.00 | 266.00 | 260.00 | 264.00 | 224.15 | 767,400 |
| 2024-06-26 | 246.00 | 266.00 | 246.00 | 262.00 | 222.45 | 1,256,300 |
| 2024-06-25 | 264.00 | 268.00 | 262.00 | 264.00 | 224.15 | 2,431,700 |
| 2024-06-24 | 278.00 | 280.00 | 276.00 | 280.00 | 221.93 | 3,815,900 |
| 2024-06-21 | 278.00 | 278.00 | 256.00 | 276.00 | 218.76 | 1,904,800 |
| 2024-06-20 | 278.00 | 278.00 | 274.00 | 278.00 | 220.35 | 682,600 |
| 2024-06-19 | 274.00 | 278.00 | 272.00 | 278.00 | 220.35 | 1,300,600 |
| 2024-06-14 | 274.00 | 276.00 | 272.00 | 272.00 | 215.59 | 1,597,400 |
| 2024-06-13 | 274.00 | 276.00 | 272.00 | 272.00 | 215.59 | 656,400 |
| 2024-06-12 | 276.00 | 276.00 | 270.00 | 274.00 | 217.18 | 1,423,400 |
| 2024-06-11 | 274.00 | 276.00 | 272.00 | 276.00 | 218.76 | 1,371,600 |
| 2024-06-10 | 268.00 | 274.00 | 268.00 | 274.00 | 217.18 | 597,200 |
| 2024-06-07 | 270.00 | 270.00 | 268.00 | 268.00 | 212.42 | 331,300 |
| 2024-06-06 | 268.00 | 272.00 | 268.00 | 268.00 | 212.42 | 586,700 |
| 2024-06-05 | 268.00 | 272.00 | 266.00 | 268.00 | 212.42 | 169,600 |
| 2024-06-04 | 268.00 | 270.00 | 268.00 | 268.00 | 212.42 | 422,400 |
| 2024-06-03 | 264.00 | 270.00 | 264.00 | 268.00 | 212.42 | 204,400 |
| 2024-05-31 | 264.00 | 266.00 | 260.00 | 264.00 | 209.25 | 1,041,300 |
| 2024-05-30 | 268.00 | 268.00 | 262.00 | 264.00 | 209.25 | 690,000 |
| 2024-05-29 | 270.00 | 270.00 | 266.00 | 268.00 | 212.42 | 261,900 |
| 2024-05-28 | 270.00 | 270.00 | 266.00 | 266.00 | 210.84 | 465,800 |
| 2024-05-27 | 270.00 | 272.00 | 268.00 | 270.00 | 214.01 | 337,500 |
| 2024-05-22 | 270.00 | 270.00 | 268.00 | 270.00 | 214.01 | 297,200 |
| 2024-05-21 | 270.00 | 270.00 | 264.00 | 268.00 | 212.42 | 479,500 |
| 2024-05-20 | 270.00 | 272.00 | 268.00 | 270.00 | 214.01 | 287,100 |
| 2024-05-17 | 270.00 | 272.00 | 266.00 | 270.00 | 214.01 | 211,600 |
| 2024-05-16 | 270.00 | 272.00 | 268.00 | 270.00 | 214.01 | 238,000 |
| 2024-05-15 | 266.00 | 274.00 | 264.00 | 270.00 | 214.01 | 1,695,700 |
| 2024-05-14 | 266.00 | 270.00 | 264.00 | 266.00 | 210.84 | 583,700 |
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.