Jasa Armada Indonesia Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	280.00	282.00	274.00	280.00	218.98	2,233,700
2023-10-31	282.00	284.00	278.00	280.00	218.98	1,387,100
2023-10-30	282.00	286.00	280.00	280.00	218.98	1,932,800
2023-10-27	282.00	286.00	282.00	282.00	220.55	1,680,100
2023-10-26	284.00	284.00	280.00	280.00	218.98	785,300
2023-10-25	284.00	284.00	280.00	282.00	220.55	559,500
2023-10-24	282.00	284.00	270.00	282.00	220.55	1,832,600
2023-10-23	286.00	290.00	278.00	280.00	218.98	2,440,000
2023-10-20	282.00	292.00	278.00	286.00	223.68	8,928,300
2023-10-19	282.00	286.00	280.00	282.00	220.55	1,880,200
2023-10-18	284.00	284.00	282.00	282.00	220.55	457,500
2023-10-17	284.00	284.00	282.00	282.00	220.55	740,700
2023-10-16	284.00	284.00	282.00	284.00	222.11	289,700
2023-10-13	284.00	284.00	282.00	284.00	222.11	590,000
2023-10-12	284.00	284.00	282.00	284.00	222.11	507,800
2023-10-11	282.00	286.00	282.00	282.00	220.55	1,881,200
2023-10-10	284.00	286.00	282.00	282.00	220.55	661,300
2023-10-09	284.00	286.00	282.00	284.00	222.11	499,600
2023-10-06	282.00	286.00	282.00	284.00	222.11	1,260,800
2023-10-05	284.00	286.00	282.00	282.00	220.55	418,800
2023-10-04	286.00	286.00	282.00	284.00	222.11	690,100
2023-10-03	284.00	286.00	284.00	286.00	223.68	467,400
2023-10-02	286.00	286.00	282.00	286.00	223.68	1,321,400
2023-09-29	286.00	286.00	284.00	286.00	223.68	706,400
2023-09-27	288.00	288.00	284.00	286.00	223.68	637,500
2023-09-26	290.00	290.00	286.00	288.00	225.24	1,086,400
2023-09-25	286.00	290.00	286.00	290.00	226.81	628,400
2023-09-22	284.00	286.00	284.00	286.00	223.68	521,500
2023-09-21	286.00	286.00	284.00	284.00	222.11	228,800
2023-09-20	286.00	286.00	284.00	286.00	223.68	662,000
2023-09-19	284.00	286.00	280.00	284.00	222.11	1,586,300
2023-09-18	282.00	284.00	282.00	284.00	222.11	613,900
2023-09-15	284.00	286.00	282.00	282.00	220.55	805,500
2023-09-14	286.00	286.00	282.00	282.00	220.55	2,187,800
2023-09-13	286.00	288.00	282.00	286.00	223.68	1,114,200
2023-09-12	286.00	288.00	284.00	286.00	223.68	777,900
2023-09-11	288.00	288.00	286.00	286.00	223.68	329,700
2023-09-08	288.00	288.00	284.00	288.00	225.24	1,099,500
2023-09-07	290.00	290.00	286.00	288.00	225.24	343,000
2023-09-06	290.00	290.00	288.00	288.00	225.24	265,200
2023-09-05	288.00	290.00	286.00	288.00	225.24	1,059,800
2023-09-04	290.00	290.00	286.00	286.00	223.68	606,800
2023-09-01	290.00	290.00	288.00	290.00	226.81	277,500
2023-08-31	288.00	290.00	286.00	290.00	226.81	481,300
2023-08-30	288.00	290.00	286.00	288.00	225.24	501,400
2023-08-29	286.00	288.00	284.00	288.00	225.24	363,500
2023-08-28	288.00	288.00	284.00	286.00	223.68	495,800
2023-08-25	288.00	288.00	282.00	286.00	223.68	901,200
2023-08-24	288.00	288.00	286.00	286.00	223.68	1,217,300
2023-08-23	288.00	290.00	286.00	288.00	225.24	773,700
2023-08-22	288.00	290.00	288.00	288.00	225.24	491,200
2023-08-21	290.00	290.00	288.00	288.00	225.24	1,201,900
2023-08-18	292.00	292.00	288.00	290.00	226.81	712,300
2023-08-16	290.00	294.00	290.00	292.00	228.37	927,400
2023-08-15	292.00	294.00	290.00	290.00	226.81	862,800
2023-08-14	294.00	294.00	290.00	292.00	228.37	975,300
2023-08-11	292.00	294.00	286.00	294.00	229.93	664,500
2023-08-10	294.00	298.00	292.00	292.00	228.37	729,900
2023-08-09	294.00	296.00	292.00	294.00	229.93	1,278,500
2023-08-08	294.00	298.00	290.00	294.00	229.93	2,070,100

← NewerPage 13 of 21 · 1,216 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.