Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 278.00 | 286.00 | 274.00 | 280.00 | 191.51 | 1,965,400 |
| 2022-05-12 | 284.00 | 290.00 | 274.00 | 280.00 | 191.51 | 3,047,600 |
| 2022-05-11 | 286.00 | 290.00 | 278.00 | 282.00 | 192.88 | 1,521,900 |
| 2022-05-10 | 286.00 | 288.00 | 276.00 | 286.00 | 195.62 | 3,422,600 |
| 2022-05-09 | 292.00 | 294.00 | 286.00 | 286.00 | 195.62 | 2,708,800 |
| 2022-04-28 | 294.00 | 296.00 | 290.00 | 292.00 | 199.72 | 3,679,200 |
| 2022-04-27 | 290.00 | 300.00 | 286.00 | 290.00 | 198.35 | 6,640,700 |
| 2022-04-26 | 288.00 | 292.00 | 282.00 | 290.00 | 198.35 | 4,497,100 |
| 2022-04-25 | 298.00 | 298.00 | 286.00 | 288.00 | 196.98 | 4,461,500 |
| 2022-04-22 | 302.00 | 304.00 | 296.00 | 296.00 | 202.46 | 1,792,400 |
| 2022-04-21 | 294.00 | 302.00 | 292.00 | 302.00 | 206.56 | 4,659,500 |
| 2022-04-20 | 288.00 | 294.00 | 288.00 | 292.00 | 199.72 | 1,551,000 |
| 2022-04-19 | 300.00 | 300.00 | 286.00 | 288.00 | 196.98 | 2,404,000 |
| 2022-04-18 | 298.00 | 302.00 | 294.00 | 294.00 | 201.09 | 1,176,900 |
| 2022-04-14 | 290.00 | 312.00 | 288.00 | 298.00 | 203.82 | 7,298,800 |
| 2022-04-13 | 290.00 | 294.00 | 282.00 | 288.00 | 196.98 | 4,971,700 |
| 2022-04-12 | 302.00 | 306.00 | 286.00 | 290.00 | 198.35 | 7,486,300 |
| 2022-04-11 | 304.00 | 306.00 | 300.00 | 302.00 | 206.56 | 4,246,300 |
| 2022-04-08 | 306.00 | 312.00 | 300.00 | 302.00 | 206.56 | 2,640,800 |
| 2022-04-07 | 304.00 | 306.00 | 296.00 | 304.00 | 207.93 | 3,297,100 |
| 2022-04-06 | 314.00 | 316.00 | 300.00 | 302.00 | 206.56 | 4,547,100 |
| 2022-04-05 | 314.00 | 318.00 | 308.00 | 312.00 | 213.40 | 2,437,000 |
| 2022-04-04 | 316.00 | 322.00 | 312.00 | 312.00 | 213.40 | 6,562,900 |
| 2022-04-01 | 316.00 | 318.00 | 310.00 | 314.00 | 214.77 | 5,262,000 |
| 2022-03-31 | 308.00 | 320.00 | 304.00 | 316.00 | 216.14 | 10,908,500 |
| 2022-03-30 | 314.00 | 320.00 | 304.00 | 310.00 | 212.03 | 12,058,300 |
| 2022-03-29 | 302.00 | 318.00 | 298.00 | 314.00 | 214.77 | 22,065,000 |
| 2022-03-28 | 298.00 | 300.00 | 294.00 | 296.00 | 202.46 | 1,176,400 |
| 2022-03-25 | 298.00 | 304.00 | 294.00 | 296.00 | 202.46 | 5,039,000 |
| 2022-03-24 | 300.00 | 300.00 | 292.00 | 298.00 | 203.82 | 3,519,700 |
| 2022-03-23 | 286.00 | 304.00 | 284.00 | 300.00 | 205.19 | 6,434,300 |
| 2022-03-22 | 288.00 | 290.00 | 282.00 | 290.00 | 198.35 | 4,996,200 |
| 2022-03-21 | 288.00 | 294.00 | 284.00 | 286.00 | 195.62 | 4,131,000 |
| 2022-03-18 | 284.00 | 288.00 | 282.00 | 288.00 | 196.98 | 1,878,300 |
| 2022-03-17 | 288.00 | 290.00 | 280.00 | 284.00 | 194.25 | 1,556,100 |
| 2022-03-16 | 288.00 | 292.00 | 278.00 | 288.00 | 196.98 | 4,501,300 |
| 2022-03-15 | 278.00 | 306.00 | 278.00 | 288.00 | 196.98 | 22,223,700 |
| 2022-03-14 | 274.00 | 278.00 | 274.00 | 278.00 | 190.14 | 1,724,100 |
| 2022-03-11 | 272.00 | 274.00 | 272.00 | 274.00 | 187.41 | 710,400 |
| 2022-03-10 | 272.00 | 274.00 | 270.00 | 272.00 | 186.04 | 872,800 |
| 2022-03-09 | 272.00 | 274.00 | 266.00 | 272.00 | 186.04 | 1,770,500 |
| 2022-03-08 | 270.00 | 276.00 | 268.00 | 270.00 | 184.67 | 999,800 |
| 2022-03-07 | 276.00 | 276.00 | 268.00 | 270.00 | 184.67 | 1,093,300 |
| 2022-03-04 | 274.00 | 276.00 | 268.00 | 276.00 | 188.78 | 1,223,000 |
| 2022-03-02 | 276.00 | 276.00 | 272.00 | 274.00 | 187.41 | 1,364,400 |
| 2022-03-01 | 276.00 | 278.00 | 274.00 | 276.00 | 188.78 | 876,500 |
| 2022-02-25 | 268.00 | 276.00 | 266.00 | 276.00 | 188.78 | 1,480,000 |
| 2022-02-24 | 278.00 | 282.00 | 266.00 | 268.00 | 183.30 | 4,378,500 |
| 2022-02-23 | 280.00 | 282.00 | 276.00 | 278.00 | 190.14 | 1,233,500 |
| 2022-02-22 | 284.00 | 286.00 | 278.00 | 278.00 | 190.14 | 1,366,100 |
| 2022-02-21 | 284.00 | 286.00 | 282.00 | 284.00 | 194.25 | 789,900 |
| 2022-02-18 | 280.00 | 286.00 | 278.00 | 282.00 | 192.88 | 2,336,400 |
| 2022-02-17 | 280.00 | 282.00 | 278.00 | 278.00 | 190.14 | 1,178,000 |
| 2022-02-16 | 276.00 | 282.00 | 276.00 | 280.00 | 191.51 | 1,199,800 |
| 2022-02-15 | 276.00 | 280.00 | 274.00 | 280.00 | 191.51 | 1,966,500 |
| 2022-02-14 | 282.00 | 282.00 | 274.00 | 276.00 | 188.78 | 2,625,300 |
| 2022-02-11 | 288.00 | 288.00 | 278.00 | 280.00 | 191.51 | 1,793,300 |
| 2022-02-10 | 286.00 | 292.00 | 284.00 | 286.00 | 195.62 | 1,837,600 |
| 2022-02-09 | 290.00 | 292.00 | 284.00 | 284.00 | 194.25 | 1,617,300 |
| 2022-02-08 | 290.00 | 300.00 | 288.00 | 288.00 | 196.98 | 2,014,400 |
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.