Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 272.00 | 274.00 | 270.00 | 272.00 | 199.89 | 828,700 |
| 2023-01-26 | 272.00 | 272.00 | 268.00 | 270.00 | 198.42 | 739,500 |
| 2023-01-25 | 272.00 | 274.00 | 268.00 | 270.00 | 198.42 | 906,600 |
| 2023-01-24 | 270.00 | 272.00 | 268.00 | 272.00 | 199.89 | 630,600 |
| 2023-01-20 | 272.00 | 272.00 | 268.00 | 270.00 | 198.42 | 459,000 |
| 2023-01-19 | 280.00 | 280.00 | 268.00 | 272.00 | 199.89 | 5,211,300 |
| 2023-01-18 | 270.00 | 280.00 | 268.00 | 280.00 | 205.77 | 4,769,800 |
| 2023-01-17 | 268.00 | 274.00 | 268.00 | 270.00 | 198.42 | 2,215,700 |
| 2023-01-16 | 270.00 | 270.00 | 268.00 | 268.00 | 196.95 | 1,148,500 |
| 2023-01-13 | 270.00 | 272.00 | 270.00 | 270.00 | 198.42 | 944,500 |
| 2023-01-12 | 270.00 | 274.00 | 268.00 | 270.00 | 198.42 | 392,900 |
| 2023-01-11 | 272.00 | 272.00 | 268.00 | 272.00 | 199.89 | 147,900 |
| 2023-01-10 | 270.00 | 272.00 | 268.00 | 270.00 | 198.42 | 1,334,200 |
| 2023-01-09 | 272.00 | 272.00 | 268.00 | 270.00 | 198.42 | 938,800 |
| 2023-01-06 | 272.00 | 274.00 | 270.00 | 270.00 | 198.42 | 654,800 |
| 2023-01-05 | 274.00 | 274.00 | 270.00 | 272.00 | 199.89 | 1,307,900 |
| 2023-01-04 | 276.00 | 276.00 | 272.00 | 274.00 | 201.36 | 792,800 |
| 2023-01-03 | 276.00 | 278.00 | 274.00 | 274.00 | 201.36 | 681,500 |
| 2023-01-02 | 276.00 | 276.00 | 274.00 | 276.00 | 202.83 | 416,300 |
| 2022-12-30 | 274.00 | 278.00 | 274.00 | 274.00 | 201.36 | 218,500 |
| 2022-12-29 | 276.00 | 276.00 | 272.00 | 274.00 | 201.36 | 311,700 |
| 2022-12-28 | 276.00 | 276.00 | 272.00 | 274.00 | 201.36 | 1,357,400 |
| 2022-12-27 | 276.00 | 278.00 | 274.00 | 274.00 | 201.36 | 894,500 |
| 2022-12-26 | 274.00 | 278.00 | 272.00 | 276.00 | 202.83 | 814,100 |
| 2022-12-23 | 274.00 | 276.00 | 274.00 | 276.00 | 202.83 | 412,000 |
| 2022-12-22 | 274.00 | 276.00 | 272.00 | 274.00 | 201.36 | 248,100 |
| 2022-12-21 | 274.00 | 278.00 | 272.00 | 274.00 | 201.36 | 719,300 |
| 2022-12-20 | 276.00 | 276.00 | 274.00 | 274.00 | 201.36 | 89,100 |
| 2022-12-19 | 280.00 | 280.00 | 274.00 | 276.00 | 202.83 | 357,200 |
| 2022-12-16 | 276.00 | 278.00 | 274.00 | 278.00 | 204.30 | 507,700 |
| 2022-12-15 | 278.00 | 278.00 | 276.00 | 278.00 | 204.30 | 427,100 |
| 2022-12-14 | 276.00 | 280.00 | 276.00 | 278.00 | 204.30 | 153,700 |
| 2022-12-13 | 278.00 | 278.00 | 274.00 | 276.00 | 202.83 | 460,800 |
| 2022-12-12 | 274.00 | 278.00 | 272.00 | 278.00 | 204.30 | 819,700 |
| 2022-12-09 | 276.00 | 278.00 | 274.00 | 274.00 | 201.36 | 607,100 |
| 2022-12-08 | 278.00 | 282.00 | 272.00 | 278.00 | 204.30 | 922,700 |
| 2022-12-07 | 276.00 | 282.00 | 274.00 | 278.00 | 204.30 | 1,450,400 |
| 2022-12-06 | 278.00 | 284.00 | 262.00 | 278.00 | 201.60 | 1,284,900 |
| 2022-12-05 | 288.00 | 288.00 | 280.00 | 280.00 | 203.05 | 1,069,400 |
| 2022-12-02 | 284.00 | 286.00 | 284.00 | 286.00 | 207.40 | 1,387,900 |
| 2022-12-01 | 288.00 | 288.00 | 284.00 | 284.00 | 205.95 | 1,410,100 |
| 2022-11-30 | 286.00 | 290.00 | 284.00 | 288.00 | 208.85 | 1,102,400 |
| 2022-11-29 | 286.00 | 290.00 | 286.00 | 286.00 | 207.40 | 1,503,700 |
| 2022-11-28 | 286.00 | 288.00 | 282.00 | 286.00 | 207.40 | 2,043,900 |
| 2022-11-25 | 290.00 | 294.00 | 286.00 | 286.00 | 207.40 | 960,400 |
| 2022-11-24 | 284.00 | 290.00 | 282.00 | 290.00 | 210.30 | 1,988,600 |
| 2022-11-23 | 284.00 | 288.00 | 282.00 | 284.00 | 205.95 | 306,900 |
| 2022-11-22 | 286.00 | 290.00 | 284.00 | 284.00 | 205.95 | 1,059,100 |
| 2022-11-21 | 284.00 | 290.00 | 282.00 | 286.00 | 207.40 | 2,341,200 |
| 2022-11-18 | 282.00 | 284.00 | 280.00 | 284.00 | 205.95 | 350,900 |
| 2022-11-17 | 282.00 | 284.00 | 280.00 | 284.00 | 205.95 | 1,193,000 |
| 2022-11-16 | 282.00 | 284.00 | 280.00 | 282.00 | 204.50 | 581,800 |
| 2022-11-15 | 286.00 | 288.00 | 280.00 | 282.00 | 204.50 | 1,472,900 |
| 2022-11-14 | 286.00 | 290.00 | 280.00 | 286.00 | 207.40 | 913,000 |
| 2022-11-11 | 282.00 | 286.00 | 282.00 | 286.00 | 207.40 | 495,100 |
| 2022-11-10 | 288.00 | 288.00 | 278.00 | 282.00 | 204.50 | 1,848,500 |
| 2022-11-09 | 288.00 | 290.00 | 284.00 | 284.00 | 205.95 | 1,252,700 |
| 2022-11-08 | 292.00 | 296.00 | 288.00 | 288.00 | 208.85 | 1,821,200 |
| 2022-11-07 | 286.00 | 298.00 | 282.00 | 292.00 | 211.75 | 3,025,900 |
| 2022-11-04 | 282.00 | 290.00 | 280.00 | 286.00 | 207.40 | 4,763,200 |
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.