Jasa Armada Indonesia Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	288.00	294.00	288.00	294.00	229.93	3,027,900
2023-08-04	288.00	292.00	288.00	288.00	225.24	807,800
2023-08-03	290.00	290.00	288.00	288.00	225.24	1,211,500
2023-08-02	292.00	292.00	288.00	288.00	225.24	1,227,700
2023-08-01	292.00	294.00	290.00	290.00	226.81	2,113,200
2023-07-31	288.00	292.00	286.00	290.00	226.81	1,218,600
2023-07-28	288.00	290.00	286.00	288.00	225.24	737,200
2023-07-27	290.00	292.00	286.00	286.00	223.68	1,986,300
2023-07-26	292.00	294.00	290.00	290.00	226.81	920,500
2023-07-25	290.00	294.00	290.00	292.00	228.37	1,354,800
2023-07-24	294.00	294.00	290.00	290.00	226.81	1,411,100
2023-07-21	296.00	298.00	292.00	294.00	229.93	2,309,600
2023-07-20	296.00	300.00	290.00	296.00	231.50	2,855,500
2023-07-18	284.00	298.00	282.00	296.00	231.50	14,079,600
2023-07-17	282.00	284.00	282.00	282.00	220.55	1,726,300
2023-07-14	284.00	284.00	280.00	282.00	220.55	1,425,800
2023-07-13	284.00	286.00	280.00	282.00	220.55	967,900
2023-07-12	282.00	284.00	282.00	284.00	222.11	1,616,800
2023-07-11	282.00	284.00	280.00	282.00	220.55	1,889,400
2023-07-10	284.00	284.00	280.00	282.00	220.55	807,800
2023-07-07	282.00	284.00	280.00	282.00	220.55	2,447,800
2023-07-06	282.00	284.00	280.00	282.00	220.55	2,641,500
2023-07-05	284.00	288.00	278.00	282.00	220.55	4,667,800
2023-07-04	294.00	302.00	294.00	298.00	219.00	8,173,300
2023-07-03	296.00	300.00	294.00	294.00	216.06	3,351,300
2023-06-27	296.00	300.00	294.00	294.00	216.06	4,414,300
2023-06-26	294.00	300.00	294.00	296.00	217.53	2,063,100
2023-06-23	296.00	298.00	292.00	294.00	216.06	3,379,700
2023-06-22	298.00	304.00	292.00	294.00	216.06	3,057,600
2023-06-21	300.00	306.00	292.00	298.00	219.00	2,532,500
2023-06-20	292.00	300.00	292.00	300.00	220.47	3,853,000
2023-06-19	292.00	294.00	290.00	292.00	214.59	1,427,500
2023-06-16	292.00	294.00	290.00	292.00	214.59	673,300
2023-06-15	292.00	294.00	292.00	292.00	214.59	547,600
2023-06-14	294.00	294.00	292.00	292.00	214.59	334,300
2023-06-13	294.00	296.00	290.00	294.00	216.06	912,900
2023-06-12	290.00	294.00	290.00	294.00	216.06	623,100
2023-06-09	288.00	296.00	286.00	290.00	213.12	1,866,800
2023-06-08	288.00	290.00	286.00	288.00	211.65	1,051,900
2023-06-07	290.00	290.00	286.00	288.00	211.65	1,034,300
2023-06-06	284.00	290.00	284.00	290.00	213.12	338,000
2023-06-05	284.00	288.00	282.00	284.00	208.71	1,057,200
2023-05-31	288.00	290.00	284.00	286.00	210.18	616,300
2023-05-30	286.00	290.00	286.00	288.00	211.65	1,104,200
2023-05-29	286.00	292.00	286.00	286.00	210.18	618,800
2023-05-26	288.00	296.00	284.00	286.00	210.18	2,633,700
2023-05-25	290.00	292.00	286.00	288.00	211.65	562,100
2023-05-24	288.00	300.00	286.00	290.00	213.12	3,335,900
2023-05-23	280.00	298.00	278.00	288.00	211.65	4,082,800
2023-05-22	280.00	282.00	276.00	280.00	205.77	998,000
2023-05-19	280.00	282.00	278.00	280.00	205.77	887,800
2023-05-17	280.00	280.00	278.00	280.00	205.77	567,100
2023-05-16	282.00	282.00	278.00	280.00	205.77	323,700
2023-05-15	282.00	286.00	280.00	282.00	207.24	921,100
2023-05-12	286.00	286.00	280.00	282.00	207.24	1,323,100
2023-05-11	280.00	288.00	276.00	286.00	210.18	3,081,100
2023-05-10	278.00	280.00	276.00	280.00	205.77	1,148,400
2023-05-09	280.00	284.00	278.00	278.00	204.30	1,349,400
2023-05-08	272.00	280.00	272.00	280.00	205.77	2,563,000
2023-05-05	274.00	274.00	268.00	272.00	199.89	1,695,800

← NewerPage 14 of 21 · 1,220 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.