Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 286.00 | 286.00 | 280.00 | 282.00 | 204.50 | 2,424,100 |
| 2022-11-02 | 292.00 | 294.00 | 284.00 | 286.00 | 207.40 | 6,034,900 |
| 2022-11-01 | 280.00 | 304.00 | 280.00 | 292.00 | 211.75 | 33,374,500 |
| 2022-10-31 | 278.00 | 280.00 | 270.00 | 280.00 | 203.05 | 1,469,700 |
| 2022-10-28 | 276.00 | 280.00 | 274.00 | 278.00 | 201.60 | 395,000 |
| 2022-10-27 | 278.00 | 280.00 | 272.00 | 274.00 | 198.70 | 952,900 |
| 2022-10-26 | 278.00 | 280.00 | 276.00 | 278.00 | 201.60 | 199,100 |
| 2022-10-25 | 280.00 | 280.00 | 276.00 | 278.00 | 201.60 | 328,100 |
| 2022-10-24 | 276.00 | 280.00 | 276.00 | 280.00 | 203.05 | 524,400 |
| 2022-10-21 | 272.00 | 278.00 | 272.00 | 276.00 | 200.15 | 716,900 |
| 2022-10-20 | 268.00 | 274.00 | 268.00 | 272.00 | 197.25 | 495,000 |
| 2022-10-19 | 270.00 | 272.00 | 268.00 | 268.00 | 194.35 | 245,700 |
| 2022-10-18 | 268.00 | 272.00 | 268.00 | 270.00 | 195.80 | 277,000 |
| 2022-10-17 | 252.00 | 272.00 | 252.00 | 268.00 | 194.35 | 923,000 |
| 2022-10-14 | 274.00 | 274.00 | 270.00 | 270.00 | 195.80 | 1,315,600 |
| 2022-10-13 | 276.00 | 276.00 | 272.00 | 274.00 | 198.70 | 542,300 |
| 2022-10-12 | 276.00 | 278.00 | 272.00 | 276.00 | 200.15 | 889,500 |
| 2022-10-11 | 278.00 | 280.00 | 274.00 | 276.00 | 200.15 | 1,130,300 |
| 2022-10-10 | 278.00 | 280.00 | 276.00 | 278.00 | 201.60 | 416,700 |
| 2022-10-07 | 278.00 | 282.00 | 278.00 | 278.00 | 201.60 | 529,400 |
| 2022-10-06 | 280.00 | 282.00 | 278.00 | 278.00 | 201.60 | 249,900 |
| 2022-10-05 | 280.00 | 282.00 | 278.00 | 280.00 | 203.05 | 242,000 |
| 2022-10-04 | 278.00 | 280.00 | 278.00 | 280.00 | 203.05 | 292,700 |
| 2022-10-03 | 276.00 | 282.00 | 274.00 | 278.00 | 201.60 | 970,000 |
| 2022-09-30 | 278.00 | 282.00 | 270.00 | 274.00 | 198.70 | 2,784,600 |
| 2022-09-29 | 278.00 | 282.00 | 278.00 | 278.00 | 201.60 | 980,600 |
| 2022-09-28 | 282.00 | 282.00 | 278.00 | 278.00 | 201.60 | 1,871,700 |
| 2022-09-27 | 280.00 | 282.00 | 280.00 | 282.00 | 204.50 | 398,700 |
| 2022-09-26 | 284.00 | 284.00 | 280.00 | 280.00 | 203.05 | 1,727,900 |
| 2022-09-23 | 284.00 | 286.00 | 282.00 | 284.00 | 205.95 | 1,147,400 |
| 2022-09-22 | 282.00 | 286.00 | 282.00 | 284.00 | 205.95 | 566,400 |
| 2022-09-21 | 284.00 | 286.00 | 282.00 | 282.00 | 204.50 | 991,900 |
| 2022-09-20 | 284.00 | 284.00 | 282.00 | 284.00 | 205.95 | 704,000 |
| 2022-09-19 | 284.00 | 286.00 | 282.00 | 284.00 | 205.95 | 640,900 |
| 2022-09-16 | 286.00 | 288.00 | 284.00 | 284.00 | 205.95 | 818,600 |
| 2022-09-15 | 288.00 | 288.00 | 276.00 | 286.00 | 207.40 | 4,476,100 |
| 2022-09-14 | 286.00 | 288.00 | 282.00 | 288.00 | 208.85 | 1,084,000 |
| 2022-09-13 | 288.00 | 290.00 | 284.00 | 286.00 | 207.40 | 1,466,200 |
| 2022-09-12 | 286.00 | 294.00 | 284.00 | 286.00 | 207.40 | 2,666,100 |
| 2022-09-09 | 284.00 | 288.00 | 284.00 | 284.00 | 205.95 | 793,900 |
| 2022-09-08 | 286.00 | 288.00 | 282.00 | 284.00 | 205.95 | 1,644,700 |
| 2022-09-07 | 286.00 | 290.00 | 284.00 | 284.00 | 205.95 | 1,791,100 |
| 2022-09-06 | 288.00 | 290.00 | 282.00 | 286.00 | 207.40 | 2,683,100 |
| 2022-09-05 | 290.00 | 294.00 | 286.00 | 290.00 | 210.30 | 1,202,100 |
| 2022-09-02 | 290.00 | 292.00 | 288.00 | 292.00 | 211.75 | 854,800 |
| 2022-09-01 | 292.00 | 292.00 | 288.00 | 290.00 | 210.30 | 721,900 |
| 2022-08-31 | 292.00 | 296.00 | 286.00 | 290.00 | 210.30 | 1,387,500 |
| 2022-08-30 | 288.00 | 314.00 | 282.00 | 290.00 | 210.30 | 24,909,100 |
| 2022-08-29 | 286.00 | 300.00 | 282.00 | 288.00 | 208.85 | 2,013,900 |
| 2022-08-26 | 284.00 | 288.00 | 282.00 | 286.00 | 207.40 | 969,300 |
| 2022-08-25 | 286.00 | 288.00 | 284.00 | 286.00 | 207.40 | 1,051,800 |
| 2022-08-24 | 288.00 | 288.00 | 284.00 | 286.00 | 207.40 | 886,100 |
| 2022-08-23 | 288.00 | 290.00 | 284.00 | 288.00 | 208.85 | 775,900 |
| 2022-08-22 | 288.00 | 290.00 | 286.00 | 290.00 | 210.30 | 1,393,200 |
| 2022-08-19 | 288.00 | 290.00 | 284.00 | 288.00 | 208.85 | 735,400 |
| 2022-08-18 | 286.00 | 288.00 | 284.00 | 288.00 | 208.85 | 336,200 |
| 2022-08-16 | 288.00 | 290.00 | 284.00 | 284.00 | 205.95 | 556,800 |
| 2022-08-15 | 296.00 | 296.00 | 286.00 | 288.00 | 208.85 | 684,200 |
| 2022-08-12 | 284.00 | 294.00 | 284.00 | 290.00 | 210.30 | 1,901,300 |
| 2022-08-11 | 282.00 | 286.00 | 282.00 | 284.00 | 205.95 | 356,900 |
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.