Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 322.00 | 334.00 | 322.00 | 324.00 | 304.65 | 2,552,500 |
| 2026-05-01 | 322.00 | 322.00 | 322.00 | 322.00 | 302.77 | 0 |
| 2026-04-30 | 324.00 | 328.00 | 320.00 | 322.00 | 302.77 | 1,018,000 |
| 2026-04-29 | 326.00 | 328.00 | 324.00 | 324.00 | 304.65 | 666,700 |
| 2026-04-28 | 324.00 | 328.00 | 320.00 | 324.00 | 304.65 | 1,922,200 |
| 2026-04-27 | 328.00 | 328.00 | 324.00 | 326.00 | 306.53 | 1,728,500 |
| 2026-04-24 | 332.00 | 332.00 | 324.00 | 328.00 | 308.41 | 1,112,400 |
| 2026-04-23 | 332.00 | 334.00 | 328.00 | 332.00 | 312.17 | 981,000 |
| 2026-04-22 | 332.00 | 332.00 | 328.00 | 332.00 | 312.17 | 327,200 |
| 2026-04-21 | 334.00 | 334.00 | 328.00 | 332.00 | 312.17 | 457,000 |
| 2026-04-20 | 332.00 | 336.00 | 328.00 | 334.00 | 314.05 | 935,100 |
| 2026-04-17 | 334.00 | 336.00 | 324.00 | 330.00 | 310.29 | 815,900 |
| 2026-04-16 | 332.00 | 334.00 | 330.00 | 334.00 | 314.05 | 251,500 |
| 2026-04-15 | 336.00 | 336.00 | 330.00 | 332.00 | 312.17 | 693,200 |
| 2026-04-14 | 328.00 | 332.00 | 328.00 | 332.00 | 312.17 | 357,300 |
| 2026-04-13 | 330.00 | 332.00 | 320.00 | 330.00 | 310.29 | 1,090,100 |
| 2026-04-10 | 332.00 | 334.00 | 330.00 | 330.00 | 310.29 | 284,800 |
| 2026-04-09 | 338.00 | 338.00 | 330.00 | 332.00 | 312.17 | 756,900 |
| 2026-04-08 | 326.00 | 350.00 | 322.00 | 338.00 | 317.81 | 2,533,100 |
| 2026-04-07 | 330.00 | 330.00 | 324.00 | 326.00 | 306.53 | 404,900 |
| 2026-04-06 | 330.00 | 334.00 | 326.00 | 326.00 | 306.53 | 963,800 |
| 2026-04-02 | 332.00 | 334.00 | 330.00 | 330.00 | 310.29 | 745,000 |
| 2026-04-01 | 330.00 | 334.00 | 316.00 | 330.00 | 310.29 | 1,146,200 |
| 2026-03-31 | 332.00 | 334.00 | 328.00 | 328.00 | 308.41 | 442,500 |
| 2026-03-30 | 340.00 | 340.00 | 326.00 | 332.00 | 312.17 | 1,259,100 |
| 2026-03-27 | 334.00 | 336.00 | 328.00 | 332.00 | 312.17 | 712,900 |
| 2026-03-26 | 336.00 | 338.00 | 332.00 | 332.00 | 312.17 | 500,800 |
| 2026-03-25 | 320.00 | 344.00 | 318.00 | 332.00 | 312.17 | 1,545,400 |
| 2026-03-17 | 312.00 | 322.00 | 312.00 | 318.00 | 299.01 | 653,900 |
| 2026-03-16 | 320.00 | 320.00 | 300.00 | 314.00 | 295.25 | 2,654,600 |
| 2026-03-13 | 320.00 | 320.00 | 316.00 | 320.00 | 300.89 | 759,500 |
| 2026-03-12 | 322.00 | 324.00 | 320.00 | 322.00 | 302.77 | 542,900 |
| 2026-03-11 | 324.00 | 326.00 | 320.00 | 324.00 | 304.65 | 364,200 |
| 2026-03-10 | 324.00 | 328.00 | 320.00 | 324.00 | 304.65 | 1,186,400 |
| 2026-03-09 | 332.00 | 332.00 | 318.00 | 324.00 | 304.65 | 2,598,300 |
| 2026-03-06 | 332.00 | 334.00 | 330.00 | 332.00 | 312.17 | 1,941,000 |
| 2026-03-05 | 330.00 | 334.00 | 330.00 | 332.00 | 312.17 | 663,900 |
| 2026-03-04 | 336.00 | 338.00 | 320.00 | 330.00 | 310.29 | 2,112,300 |
| 2026-03-03 | 330.00 | 340.00 | 330.00 | 336.00 | 315.93 | 439,500 |
| 2026-03-02 | 336.00 | 338.00 | 320.00 | 334.00 | 314.05 | 2,630,800 |
| 2026-02-27 | 342.00 | 344.00 | 338.00 | 342.00 | 321.58 | 955,000 |
| 2026-02-26 | 344.00 | 348.00 | 338.00 | 342.00 | 321.58 | 508,100 |
| 2026-02-25 | 342.00 | 346.00 | 342.00 | 342.00 | 321.58 | 981,300 |
| 2026-02-24 | 344.00 | 348.00 | 342.00 | 342.00 | 321.58 | 873,700 |
| 2026-02-23 | 340.00 | 344.00 | 338.00 | 344.00 | 323.46 | 1,105,700 |
| 2026-02-20 | 340.00 | 342.00 | 338.00 | 340.00 | 319.69 | 519,100 |
| 2026-02-19 | 342.00 | 344.00 | 332.00 | 340.00 | 319.69 | 1,578,000 |
| 2026-02-18 | 338.00 | 342.00 | 334.00 | 342.00 | 321.58 | 771,400 |
| 2026-02-13 | 338.00 | 340.00 | 334.00 | 338.00 | 317.81 | 968,000 |
| 2026-02-12 | 336.00 | 338.00 | 332.00 | 336.00 | 315.93 | 1,884,300 |
| 2026-02-11 | 334.00 | 336.00 | 332.00 | 336.00 | 315.93 | 521,300 |
| 2026-02-10 | 332.00 | 338.00 | 332.00 | 334.00 | 314.05 | 720,400 |
| 2026-02-09 | 334.00 | 338.00 | 332.00 | 332.00 | 312.17 | 975,700 |
| 2026-02-06 | 336.00 | 336.00 | 332.00 | 332.00 | 312.17 | 557,800 |
| 2026-02-05 | 340.00 | 342.00 | 334.00 | 336.00 | 315.93 | 1,186,500 |
| 2026-02-04 | 338.00 | 344.00 | 336.00 | 336.00 | 315.93 | 1,375,200 |
| 2026-02-03 | 336.00 | 340.00 | 334.00 | 336.00 | 315.93 | 1,362,200 |
| 2026-02-02 | 340.00 | 340.00 | 330.00 | 334.00 | 314.05 | 1,621,100 |
| 2026-01-30 | 330.00 | 342.00 | 330.00 | 336.00 | 315.93 | 947,700 |
| 2026-01-29 | 332.00 | 332.00 | 306.00 | 330.00 | 310.29 | 6,755,300 |
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.