Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 282.00 | 284.00 | 280.00 | 282.00 | 204.50 | 517,700 |
| 2022-08-09 | 284.00 | 286.00 | 282.00 | 282.00 | 204.50 | 671,700 |
| 2022-08-08 | 284.00 | 284.00 | 282.00 | 284.00 | 205.95 | 1,385,100 |
| 2022-08-05 | 284.00 | 284.00 | 282.00 | 284.00 | 205.95 | 530,800 |
| 2022-08-04 | 284.00 | 284.00 | 282.00 | 284.00 | 205.95 | 524,100 |
| 2022-08-03 | 282.00 | 286.00 | 280.00 | 284.00 | 205.95 | 1,044,600 |
| 2022-08-02 | 286.00 | 286.00 | 282.00 | 282.00 | 204.50 | 853,400 |
| 2022-08-01 | 286.00 | 286.00 | 284.00 | 286.00 | 207.40 | 288,200 |
| 2022-07-29 | 286.00 | 288.00 | 282.00 | 284.00 | 205.95 | 1,514,700 |
| 2022-07-28 | 282.00 | 288.00 | 282.00 | 286.00 | 207.40 | 853,600 |
| 2022-07-27 | 284.00 | 286.00 | 282.00 | 282.00 | 204.50 | 714,500 |
| 2022-07-26 | 288.00 | 288.00 | 284.00 | 284.00 | 205.95 | 697,200 |
| 2022-07-25 | 288.00 | 290.00 | 282.00 | 286.00 | 207.40 | 445,600 |
| 2022-07-22 | 284.00 | 292.00 | 282.00 | 288.00 | 208.85 | 1,168,000 |
| 2022-07-21 | 282.00 | 286.00 | 282.00 | 282.00 | 204.50 | 849,700 |
| 2022-07-20 | 282.00 | 286.00 | 280.00 | 282.00 | 204.50 | 2,869,200 |
| 2022-07-19 | 284.00 | 284.00 | 280.00 | 282.00 | 204.50 | 2,044,300 |
| 2022-07-18 | 282.00 | 286.00 | 282.00 | 284.00 | 205.95 | 800,300 |
| 2022-07-15 | 284.00 | 286.00 | 280.00 | 280.00 | 203.05 | 784,600 |
| 2022-07-14 | 282.00 | 284.00 | 278.00 | 284.00 | 205.95 | 820,700 |
| 2022-07-13 | 268.00 | 286.00 | 268.00 | 282.00 | 204.50 | 853,200 |
| 2022-07-12 | 284.00 | 284.00 | 282.00 | 284.00 | 205.95 | 728,900 |
| 2022-07-11 | 282.00 | 288.00 | 282.00 | 284.00 | 205.95 | 675,800 |
| 2022-07-08 | 286.00 | 290.00 | 280.00 | 284.00 | 205.95 | 1,841,300 |
| 2022-07-07 | 284.00 | 290.00 | 282.00 | 286.00 | 207.40 | 1,663,700 |
| 2022-07-06 | 288.00 | 288.00 | 282.00 | 282.00 | 204.50 | 878,600 |
| 2022-07-05 | 282.00 | 290.00 | 282.00 | 288.00 | 208.85 | 1,049,000 |
| 2022-07-04 | 300.00 | 300.00 | 284.00 | 286.00 | 207.40 | 4,261,600 |
| 2022-07-01 | 310.00 | 312.00 | 302.00 | 304.00 | 207.93 | 4,197,900 |
| 2022-06-30 | 310.00 | 312.00 | 310.00 | 310.00 | 212.03 | 2,584,600 |
| 2022-06-29 | 314.00 | 314.00 | 310.00 | 310.00 | 212.03 | 2,342,900 |
| 2022-06-28 | 312.00 | 316.00 | 310.00 | 312.00 | 213.40 | 4,200,200 |
| 2022-06-27 | 314.00 | 316.00 | 306.00 | 310.00 | 212.03 | 3,971,600 |
| 2022-06-24 | 304.00 | 318.00 | 304.00 | 312.00 | 213.40 | 8,056,200 |
| 2022-06-23 | 302.00 | 306.00 | 294.00 | 300.00 | 205.19 | 4,513,200 |
| 2022-06-22 | 302.00 | 304.00 | 300.00 | 302.00 | 206.56 | 2,378,900 |
| 2022-06-21 | 304.00 | 306.00 | 302.00 | 302.00 | 206.56 | 591,500 |
| 2022-06-20 | 304.00 | 306.00 | 298.00 | 304.00 | 207.93 | 1,586,900 |
| 2022-06-17 | 302.00 | 308.00 | 296.00 | 304.00 | 207.93 | 3,656,700 |
| 2022-06-16 | 290.00 | 308.00 | 290.00 | 302.00 | 206.56 | 2,922,400 |
| 2022-06-15 | 296.00 | 298.00 | 290.00 | 290.00 | 198.35 | 595,100 |
| 2022-06-14 | 290.00 | 304.00 | 278.00 | 296.00 | 202.46 | 2,981,600 |
| 2022-06-13 | 306.00 | 306.00 | 290.00 | 290.00 | 198.35 | 4,191,400 |
| 2022-06-10 | 314.00 | 318.00 | 306.00 | 308.00 | 210.66 | 2,024,100 |
| 2022-06-09 | 314.00 | 320.00 | 312.00 | 312.00 | 213.40 | 4,267,300 |
| 2022-06-08 | 308.00 | 316.00 | 306.00 | 314.00 | 214.77 | 3,551,200 |
| 2022-06-07 | 314.00 | 314.00 | 304.00 | 306.00 | 209.30 | 1,275,100 |
| 2022-06-06 | 310.00 | 312.00 | 304.00 | 310.00 | 212.03 | 1,784,900 |
| 2022-06-03 | 304.00 | 312.00 | 304.00 | 308.00 | 210.66 | 2,938,400 |
| 2022-06-02 | 310.00 | 312.00 | 300.00 | 304.00 | 207.93 | 4,594,400 |
| 2022-05-31 | 304.00 | 312.00 | 302.00 | 308.00 | 210.66 | 3,980,300 |
| 2022-05-30 | 308.00 | 314.00 | 304.00 | 304.00 | 207.93 | 4,484,500 |
| 2022-05-27 | 296.00 | 306.00 | 294.00 | 306.00 | 209.30 | 9,055,900 |
| 2022-05-25 | 290.00 | 296.00 | 290.00 | 294.00 | 201.09 | 1,605,900 |
| 2022-05-24 | 292.00 | 294.00 | 288.00 | 290.00 | 198.35 | 1,932,700 |
| 2022-05-23 | 290.00 | 302.00 | 290.00 | 292.00 | 199.72 | 6,051,800 |
| 2022-05-20 | 284.00 | 294.00 | 282.00 | 288.00 | 196.98 | 4,452,600 |
| 2022-05-19 | 286.00 | 290.00 | 280.00 | 284.00 | 194.25 | 3,836,300 |
| 2022-05-18 | 286.00 | 290.00 | 280.00 | 286.00 | 195.62 | 1,043,400 |
| 2022-05-17 | 282.00 | 292.00 | 280.00 | 290.00 | 198.35 | 3,256,600 |
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.