Jasa Armada Indonesia Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	276.00	276.00	268.00	274.00	201.36	882,400
2023-05-03	272.00	272.00	268.00	272.00	199.89	818,900
2023-05-02	272.00	272.00	268.00	270.00	198.42	915,900
2023-04-28	272.00	276.00	272.00	272.00	199.89	714,400
2023-04-27	272.00	276.00	268.00	272.00	199.89	3,196,900
2023-04-26	268.00	272.00	268.00	272.00	199.89	639,600
2023-04-18	270.00	274.00	266.00	268.00	196.95	2,636,200
2023-04-17	270.00	270.00	266.00	270.00	198.42	269,400
2023-04-14	268.00	270.00	256.00	270.00	198.42	506,400
2023-04-13	272.00	274.00	266.00	268.00	196.95	928,000
2023-04-12	270.00	270.00	266.00	270.00	198.42	513,200
2023-04-11	270.00	272.00	266.00	270.00	198.42	573,400
2023-04-10	272.00	272.00	268.00	270.00	198.42	521,100
2023-04-06	270.00	272.00	268.00	270.00	198.42	336,200
2023-04-05	272.00	276.00	268.00	270.00	198.42	941,700
2023-04-04	270.00	274.00	270.00	272.00	199.89	549,300
2023-04-03	272.00	272.00	268.00	272.00	199.89	238,500
2023-03-31	272.00	272.00	270.00	270.00	198.42	431,000
2023-03-30	274.00	276.00	270.00	272.00	199.89	2,313,100
2023-03-29	270.00	272.00	268.00	268.00	196.95	355,500
2023-03-28	266.00	272.00	266.00	270.00	198.42	334,300
2023-03-27	266.00	270.00	266.00	268.00	196.95	256,700
2023-03-24	266.00	268.00	258.00	266.00	195.48	397,000
2023-03-21	260.00	264.00	256.00	260.00	191.07	516,500
2023-03-20	260.00	264.00	252.00	260.00	191.07	408,200
2023-03-17	256.00	268.00	250.00	258.00	189.60	1,304,300
2023-03-16	268.00	270.00	250.00	256.00	188.13	2,960,300
2023-03-15	268.00	270.00	266.00	268.00	196.95	570,700
2023-03-14	270.00	272.00	268.00	268.00	196.95	976,600
2023-03-13	270.00	272.00	268.00	268.00	196.95	1,919,200
2023-03-10	272.00	274.00	270.00	270.00	198.42	253,500
2023-03-09	272.00	274.00	272.00	272.00	199.89	216,900
2023-03-08	272.00	274.00	270.00	272.00	199.89	318,300
2023-03-07	272.00	274.00	272.00	272.00	199.89	481,700
2023-03-06	276.00	276.00	270.00	272.00	199.89	688,500
2023-03-03	274.00	278.00	274.00	274.00	201.36	589,100
2023-03-02	274.00	278.00	274.00	276.00	202.83	299,300
2023-03-01	276.00	280.00	274.00	274.00	201.36	587,100
2023-02-28	276.00	278.00	272.00	276.00	202.83	958,100
2023-02-27	272.00	280.00	272.00	276.00	202.83	734,900
2023-02-24	272.00	280.00	270.00	272.00	199.89	4,953,800
2023-02-23	270.00	274.00	270.00	272.00	199.89	407,500
2023-02-22	270.00	272.00	270.00	270.00	198.42	366,500
2023-02-21	270.00	272.00	268.00	272.00	199.89	1,182,300
2023-02-20	270.00	272.00	270.00	272.00	199.89	581,000
2023-02-17	274.00	274.00	270.00	270.00	198.42	498,500
2023-02-16	272.00	274.00	268.00	274.00	201.36	1,199,700
2023-02-15	272.00	272.00	270.00	272.00	199.89	434,300
2023-02-14	274.00	274.00	268.00	272.00	199.89	898,400
2023-02-13	272.00	274.00	272.00	272.00	199.89	339,000
2023-02-10	274.00	276.00	272.00	272.00	199.89	1,185,500
2023-02-09	276.00	276.00	272.00	274.00	201.36	246,500
2023-02-08	274.00	276.00	272.00	274.00	201.36	242,500
2023-02-07	274.00	276.00	272.00	272.00	199.89	281,400
2023-02-06	272.00	276.00	272.00	274.00	201.36	326,400
2023-02-03	274.00	274.00	272.00	272.00	199.89	671,400
2023-02-02	274.00	276.00	270.00	272.00	199.89	442,300
2023-02-01	272.00	274.00	270.00	270.00	198.42	464,700
2023-01-31	272.00	274.00	270.00	272.00	199.89	132,400
2023-01-30	272.00	276.00	272.00	272.00	199.89	639,600

← NewerPage 15 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.