Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 294.00 | 296.00 | 288.00 | 290.00 | 198.35 | 1,970,500 |
| 2022-02-04 | 280.00 | 294.00 | 278.00 | 292.00 | 199.72 | 3,676,900 |
| 2022-02-03 | 286.00 | 290.00 | 278.00 | 280.00 | 191.51 | 2,074,400 |
| 2022-02-02 | 278.00 | 282.00 | 276.00 | 280.00 | 191.51 | 1,578,200 |
| 2022-01-31 | 272.00 | 288.00 | 272.00 | 276.00 | 188.78 | 4,090,400 |
| 2022-01-28 | 268.00 | 274.00 | 266.00 | 272.00 | 186.04 | 1,010,100 |
| 2022-01-27 | 268.00 | 268.00 | 262.00 | 266.00 | 181.94 | 635,000 |
| 2022-01-26 | 266.00 | 268.00 | 264.00 | 266.00 | 181.94 | 1,859,000 |
| 2022-01-25 | 270.00 | 272.00 | 266.00 | 268.00 | 183.30 | 1,512,100 |
| 2022-01-24 | 274.00 | 274.00 | 268.00 | 270.00 | 184.67 | 1,742,100 |
| 2022-01-21 | 268.00 | 274.00 | 268.00 | 274.00 | 187.41 | 1,078,100 |
| 2022-01-20 | 268.00 | 272.00 | 268.00 | 268.00 | 183.30 | 964,800 |
| 2022-01-19 | 270.00 | 270.00 | 262.00 | 268.00 | 183.30 | 2,186,500 |
| 2022-01-18 | 274.00 | 278.00 | 266.00 | 268.00 | 183.30 | 3,615,800 |
| 2022-01-17 | 282.00 | 284.00 | 272.00 | 274.00 | 187.41 | 2,787,100 |
| 2022-01-14 | 284.00 | 284.00 | 278.00 | 280.00 | 191.51 | 1,825,700 |
| 2022-01-13 | 282.00 | 286.00 | 280.00 | 282.00 | 192.88 | 1,369,500 |
| 2022-01-12 | 286.00 | 288.00 | 280.00 | 280.00 | 191.51 | 3,569,400 |
| 2022-01-11 | 292.00 | 294.00 | 286.00 | 286.00 | 195.62 | 2,601,700 |
| 2022-01-10 | 296.00 | 296.00 | 290.00 | 292.00 | 199.72 | 1,729,300 |
| 2022-01-07 | 292.00 | 296.00 | 292.00 | 294.00 | 201.09 | 2,733,200 |
| 2022-01-06 | 296.00 | 298.00 | 292.00 | 292.00 | 199.72 | 1,837,000 |
| 2022-01-05 | 296.00 | 300.00 | 294.00 | 296.00 | 202.46 | 1,017,000 |
| 2022-01-04 | 294.00 | 298.00 | 294.00 | 296.00 | 202.46 | 1,120,400 |
| 2022-01-03 | 296.00 | 298.00 | 294.00 | 294.00 | 201.09 | 1,693,400 |
| 2021-12-30 | 296.00 | 300.00 | 294.00 | 294.00 | 201.09 | 2,012,900 |
| 2021-12-29 | 296.00 | 300.00 | 294.00 | 296.00 | 202.46 | 1,855,000 |
| 2021-12-28 | 296.00 | 302.00 | 296.00 | 296.00 | 202.46 | 1,611,200 |
| 2021-12-27 | 302.00 | 302.00 | 294.00 | 296.00 | 202.46 | 3,068,300 |
| 2021-12-24 | 296.00 | 300.00 | 294.00 | 298.00 | 203.82 | 4,041,700 |
| 2021-12-23 | 296.00 | 300.00 | 292.00 | 296.00 | 202.46 | 1,846,300 |
| 2021-12-22 | 302.00 | 302.00 | 296.00 | 296.00 | 202.46 | 1,705,300 |
| 2021-12-21 | 302.00 | 304.00 | 296.00 | 300.00 | 205.19 | 3,144,400 |
| 2021-12-20 | 304.00 | 304.00 | 298.00 | 300.00 | 205.19 | 1,276,300 |
| 2021-12-17 | 304.00 | 308.00 | 300.00 | 302.00 | 206.56 | 1,251,700 |
| 2021-12-16 | 310.00 | 318.00 | 302.00 | 304.00 | 207.93 | 2,683,400 |
| 2021-12-15 | 310.00 | 316.00 | 306.00 | 310.00 | 212.03 | 4,294,100 |
| 2021-12-14 | 310.00 | 310.00 | 302.00 | 304.00 | 207.93 | 2,051,000 |
| 2021-12-13 | 304.00 | 312.00 | 298.00 | 308.00 | 210.66 | 4,699,700 |
| 2021-12-10 | 300.00 | 304.00 | 296.00 | 302.00 | 206.56 | 3,380,600 |
| 2021-12-09 | 302.00 | 306.00 | 300.00 | 300.00 | 205.19 | 3,271,000 |
| 2021-12-08 | 304.00 | 306.00 | 300.00 | 302.00 | 206.56 | 2,348,500 |
| 2021-12-07 | 302.00 | 304.00 | 300.00 | 302.00 | 206.56 | 1,470,100 |
| 2021-12-06 | 306.00 | 314.00 | 300.00 | 302.00 | 206.56 | 3,971,100 |
| 2021-12-03 | 304.00 | 312.00 | 302.00 | 306.00 | 209.30 | 2,730,800 |
| 2021-12-02 | 308.00 | 308.00 | 300.00 | 304.00 | 205.57 | 5,475,700 |
| 2021-12-01 | 312.00 | 318.00 | 304.00 | 306.00 | 206.93 | 4,752,600 |
| 2021-11-30 | 314.00 | 318.00 | 310.00 | 312.00 | 210.98 | 6,319,400 |
| 2021-11-29 | 326.00 | 326.00 | 314.00 | 314.00 | 212.34 | 7,212,000 |
| 2021-11-26 | 336.00 | 338.00 | 324.00 | 326.00 | 220.45 | 5,029,900 |
| 2021-11-25 | 340.00 | 340.00 | 332.00 | 336.00 | 227.21 | 2,598,000 |
| 2021-11-24 | 350.00 | 350.00 | 328.00 | 338.00 | 228.57 | 6,540,100 |
| 2021-11-23 | 344.00 | 348.00 | 336.00 | 336.00 | 227.21 | 6,016,500 |
| 2021-11-22 | 334.00 | 348.00 | 330.00 | 342.00 | 231.27 | 25,449,000 |
| 2021-11-19 | 328.00 | 332.00 | 324.00 | 330.00 | 223.16 | 4,636,200 |
| 2021-11-18 | 328.00 | 332.00 | 324.00 | 326.00 | 220.45 | 4,825,500 |
| 2021-11-17 | 332.00 | 332.00 | 326.00 | 326.00 | 220.45 | 2,158,900 |
| 2021-11-16 | 332.00 | 332.00 | 328.00 | 330.00 | 223.16 | 4,230,500 |
| 2021-11-15 | 332.00 | 338.00 | 328.00 | 332.00 | 224.51 | 3,249,600 |
| 2021-11-12 | 332.00 | 338.00 | 330.00 | 334.00 | 225.86 | 4,188,900 |
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.