Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 1,028,600 |
| 2024-01-26 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 581,500 |
| 2024-01-25 | 280.00 | 286.00 | 276.00 | 278.00 | 220.35 | 1,196,900 |
| 2024-01-24 | 280.00 | 282.00 | 278.00 | 278.00 | 220.35 | 671,400 |
| 2024-01-23 | 282.00 | 282.00 | 280.00 | 280.00 | 221.93 | 509,300 |
| 2024-01-22 | 280.00 | 282.00 | 280.00 | 282.00 | 223.52 | 358,500 |
| 2024-01-19 | 282.00 | 284.00 | 280.00 | 280.00 | 221.93 | 168,900 |
| 2024-01-18 | 282.00 | 284.00 | 280.00 | 282.00 | 223.52 | 363,300 |
| 2024-01-17 | 280.00 | 282.00 | 280.00 | 280.00 | 221.93 | 656,200 |
| 2024-01-16 | 282.00 | 284.00 | 280.00 | 280.00 | 221.93 | 627,700 |
| 2024-01-15 | 280.00 | 282.00 | 280.00 | 282.00 | 223.52 | 527,000 |
| 2024-01-12 | 282.00 | 282.00 | 280.00 | 280.00 | 221.93 | 496,900 |
| 2024-01-11 | 284.00 | 286.00 | 280.00 | 282.00 | 223.52 | 1,089,500 |
| 2024-01-10 | 284.00 | 284.00 | 280.00 | 282.00 | 223.52 | 590,000 |
| 2024-01-09 | 282.00 | 286.00 | 280.00 | 282.00 | 223.52 | 747,500 |
| 2024-01-08 | 284.00 | 284.00 | 280.00 | 282.00 | 223.52 | 919,200 |
| 2024-01-05 | 284.00 | 288.00 | 284.00 | 286.00 | 223.68 | 1,121,900 |
| 2024-01-04 | 284.00 | 286.00 | 284.00 | 284.00 | 222.11 | 1,450,400 |
| 2024-01-03 | 284.00 | 288.00 | 284.00 | 284.00 | 222.11 | 825,100 |
| 2024-01-02 | 282.00 | 286.00 | 282.00 | 284.00 | 222.11 | 1,884,300 |
| 2023-12-29 | 282.00 | 284.00 | 280.00 | 280.00 | 218.98 | 2,321,600 |
| 2023-12-28 | 282.00 | 284.00 | 278.00 | 282.00 | 220.55 | 1,433,800 |
| 2023-12-27 | 280.00 | 284.00 | 278.00 | 282.00 | 220.55 | 1,790,500 |
| 2023-12-22 | 278.00 | 282.00 | 278.00 | 280.00 | 218.98 | 466,000 |
| 2023-12-21 | 280.00 | 282.00 | 276.00 | 278.00 | 217.42 | 432,400 |
| 2023-12-20 | 282.00 | 282.00 | 276.00 | 280.00 | 218.98 | 735,000 |
| 2023-12-19 | 280.00 | 282.00 | 280.00 | 282.00 | 220.55 | 411,000 |
| 2023-12-18 | 278.00 | 280.00 | 278.00 | 280.00 | 218.98 | 780,800 |
| 2023-12-15 | 280.00 | 280.00 | 278.00 | 278.00 | 217.42 | 543,900 |
| 2023-12-14 | 278.00 | 280.00 | 276.00 | 280.00 | 218.98 | 505,000 |
| 2023-12-13 | 280.00 | 280.00 | 276.00 | 278.00 | 217.42 | 795,700 |
| 2023-12-12 | 280.00 | 280.00 | 276.00 | 280.00 | 218.98 | 626,500 |
| 2023-12-11 | 280.00 | 284.00 | 278.00 | 280.00 | 218.98 | 831,400 |
| 2023-12-08 | 282.00 | 284.00 | 278.00 | 280.00 | 218.98 | 1,513,300 |
| 2023-12-07 | 280.00 | 284.00 | 280.00 | 282.00 | 220.55 | 1,096,600 |
| 2023-12-06 | 282.00 | 282.00 | 280.00 | 280.00 | 218.98 | 960,100 |
| 2023-12-05 | 280.00 | 284.00 | 280.00 | 280.00 | 218.98 | 957,900 |
| 2023-12-04 | 280.00 | 282.00 | 278.00 | 280.00 | 218.98 | 498,700 |
| 2023-12-01 | 278.00 | 282.00 | 278.00 | 280.00 | 218.98 | 853,200 |
| 2023-11-30 | 278.00 | 284.00 | 278.00 | 278.00 | 217.42 | 1,783,600 |
| 2023-11-29 | 280.00 | 282.00 | 278.00 | 278.00 | 217.42 | 508,300 |
| 2023-11-28 | 278.00 | 282.00 | 278.00 | 280.00 | 218.98 | 668,900 |
| 2023-11-27 | 282.00 | 284.00 | 278.00 | 278.00 | 217.42 | 1,097,700 |
| 2023-11-24 | 278.00 | 282.00 | 278.00 | 282.00 | 220.55 | 333,200 |
| 2023-11-23 | 276.00 | 280.00 | 276.00 | 278.00 | 217.42 | 1,176,200 |
| 2023-11-22 | 280.00 | 280.00 | 276.00 | 276.00 | 215.86 | 1,019,700 |
| 2023-11-21 | 280.00 | 280.00 | 278.00 | 280.00 | 218.98 | 361,800 |
| 2023-11-20 | 280.00 | 282.00 | 278.00 | 280.00 | 218.98 | 2,090,500 |
| 2023-11-17 | 282.00 | 282.00 | 278.00 | 280.00 | 218.98 | 1,244,400 |
| 2023-11-16 | 282.00 | 284.00 | 276.00 | 280.00 | 218.98 | 1,248,000 |
| 2023-11-15 | 282.00 | 286.00 | 280.00 | 282.00 | 220.55 | 942,000 |
| 2023-11-14 | 280.00 | 284.00 | 278.00 | 282.00 | 220.55 | 1,072,200 |
| 2023-11-13 | 278.00 | 282.00 | 274.00 | 280.00 | 218.98 | 1,392,800 |
| 2023-11-10 | 278.00 | 280.00 | 276.00 | 278.00 | 217.42 | 358,600 |
| 2023-11-09 | 280.00 | 280.00 | 276.00 | 278.00 | 217.42 | 900,800 |
| 2023-11-08 | 278.00 | 280.00 | 276.00 | 280.00 | 218.98 | 306,700 |
| 2023-11-07 | 278.00 | 280.00 | 276.00 | 278.00 | 217.42 | 938,600 |
| 2023-11-06 | 278.00 | 282.00 | 278.00 | 278.00 | 217.42 | 778,200 |
| 2023-11-03 | 280.00 | 282.00 | 278.00 | 278.00 | 217.42 | 716,500 |
| 2023-11-02 | 278.00 | 284.00 | 278.00 | 280.00 | 218.98 | 1,572,700 |
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.