Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 177,400 |
| 2026-07-27 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 946,300 |
| 2026-07-24 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 653,000 |
| 2026-07-23 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 366,800 |
| 2026-07-22 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | 315,700 |
| 2026-07-21 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 2,563,700 |
| 2026-07-20 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 335,900 |
| 2026-07-17 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | 214,600 |
| 2026-07-16 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 278,400 |
| 2026-07-15 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | 422,300 |
| 2026-07-14 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 232,700 |
| 2026-07-13 | 310.00 | 328.00 | 310.00 | 316.00 | 316.00 | 1,880,100 |
| 2026-07-10 | 308.00 | 326.00 | 308.00 | 310.00 | 310.00 | 1,500,900 |
| 2026-07-09 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 216,100 |
| 2026-07-08 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 206,100 |
| 2026-07-07 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | 415,000 |
| 2026-07-06 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 551,100 |
| 2026-07-03 | 308.00 | 314.00 | 306.00 | 308.00 | 308.00 | 591,100 |
| 2026-07-02 | 318.00 | 318.00 | 300.00 | 306.00 | 306.00 | 2,790,200 |
| 2026-07-01 | 328.00 | 330.00 | 320.00 | 324.00 | 304.65 | 2,432,300 |
| 2026-06-30 | 328.00 | 330.00 | 322.00 | 328.00 | 308.41 | 1,469,500 |
| 2026-06-29 | 332.00 | 332.00 | 324.00 | 328.00 | 308.41 | 583,200 |
| 2026-06-26 | 332.00 | 336.00 | 324.00 | 330.00 | 310.29 | 1,209,600 |
| 2026-06-25 | 324.00 | 342.00 | 324.00 | 332.00 | 312.17 | 1,752,600 |
| 2026-06-24 | 324.00 | 340.00 | 318.00 | 322.00 | 302.77 | 1,637,500 |
| 2026-06-23 | 324.00 | 324.00 | 318.00 | 322.00 | 302.77 | 773,500 |
| 2026-06-22 | 324.00 | 324.00 | 306.00 | 322.00 | 302.77 | 923,500 |
| 2026-06-19 | 320.00 | 324.00 | 320.00 | 322.00 | 302.77 | 692,500 |
| 2026-06-18 | 322.00 | 322.00 | 318.00 | 320.00 | 300.89 | 477,700 |
| 2026-06-17 | 322.00 | 322.00 | 320.00 | 322.00 | 302.77 | 211,200 |
| 2026-06-16 | 322.00 | 322.00 | 322.00 | 322.00 | 302.77 | 0 |
| 2026-06-15 | 316.00 | 324.00 | 316.00 | 322.00 | 302.77 | 747,500 |
| 2026-06-12 | 314.00 | 316.00 | 312.00 | 316.00 | 297.13 | 467,600 |
| 2026-06-11 | 308.00 | 314.00 | 308.00 | 314.00 | 295.25 | 429,300 |
| 2026-06-10 | 310.00 | 314.00 | 308.00 | 312.00 | 293.37 | 1,115,100 |
| 2026-06-09 | 292.00 | 310.00 | 292.00 | 310.00 | 291.49 | 887,000 |
| 2026-06-08 | 308.00 | 310.00 | 282.00 | 292.00 | 274.56 | 2,176,800 |
| 2026-06-05 | 318.00 | 318.00 | 306.00 | 308.00 | 289.61 | 1,508,000 |
| 2026-06-04 | 326.00 | 326.00 | 312.00 | 318.00 | 299.01 | 1,664,100 |
| 2026-06-03 | 330.00 | 332.00 | 320.00 | 326.00 | 306.53 | 989,600 |
| 2026-06-02 | 324.00 | 330.00 | 324.00 | 330.00 | 310.29 | 790,600 |
| 2026-06-01 | 324.00 | 324.00 | 324.00 | 324.00 | 304.65 | 0 |
| 2026-05-29 | 324.00 | 328.00 | 322.00 | 324.00 | 304.65 | 645,400 |
| 2026-05-28 | 324.00 | 324.00 | 324.00 | 324.00 | 304.65 | 0 |
| 2026-05-27 | 324.00 | 324.00 | 324.00 | 324.00 | 304.65 | 0 |
| 2026-05-26 | 326.00 | 326.00 | 322.00 | 324.00 | 304.65 | 482,400 |
| 2026-05-25 | 326.00 | 330.00 | 320.00 | 326.00 | 306.53 | 574,500 |
| 2026-05-22 | 318.00 | 322.00 | 316.00 | 320.00 | 300.89 | 357,500 |
| 2026-05-21 | 324.00 | 324.00 | 316.00 | 316.00 | 297.13 | 1,095,500 |
| 2026-05-20 | 322.00 | 324.00 | 316.00 | 324.00 | 304.65 | 1,559,300 |
| 2026-05-19 | 324.00 | 328.00 | 320.00 | 322.00 | 302.77 | 745,900 |
| 2026-05-18 | 328.00 | 328.00 | 320.00 | 324.00 | 304.65 | 1,018,700 |
| 2026-05-15 | 328.00 | 328.00 | 328.00 | 328.00 | 308.41 | 0 |
| 2026-05-14 | 328.00 | 328.00 | 328.00 | 328.00 | 308.41 | 0 |
| 2026-05-13 | 330.00 | 332.00 | 326.00 | 328.00 | 308.41 | 543,900 |
| 2026-05-12 | 334.00 | 334.00 | 326.00 | 328.00 | 308.41 | 524,700 |
| 2026-05-11 | 328.00 | 334.00 | 324.00 | 330.00 | 310.29 | 1,876,400 |
| 2026-05-08 | 328.00 | 330.00 | 324.00 | 328.00 | 308.41 | 674,500 |
| 2026-05-07 | 330.00 | 332.00 | 324.00 | 328.00 | 308.41 | 750,500 |
| 2026-05-06 | 332.00 | 332.00 | 326.00 | 328.00 | 308.41 | 286,900 |
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.