Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 340.00 | 340.00 | 326.00 | 332.00 | 312.17 | 4,249,500 |
| 2026-01-27 | 344.00 | 344.00 | 338.00 | 340.00 | 319.69 | 1,058,800 |
| 2026-01-26 | 346.00 | 346.00 | 340.00 | 342.00 | 321.58 | 1,646,600 |
| 2026-01-23 | 344.00 | 346.00 | 340.00 | 344.00 | 323.46 | 1,604,600 |
| 2026-01-22 | 346.00 | 348.00 | 342.00 | 344.00 | 323.46 | 854,400 |
| 2026-01-21 | 354.00 | 356.00 | 340.00 | 342.00 | 321.58 | 2,016,500 |
| 2026-01-20 | 350.00 | 352.00 | 346.00 | 348.00 | 327.22 | 1,531,800 |
| 2026-01-19 | 348.00 | 350.00 | 346.00 | 350.00 | 329.10 | 998,400 |
| 2026-01-16 | 348.00 | 348.00 | 348.00 | 348.00 | 327.22 | 0 |
| 2026-01-15 | 346.00 | 350.00 | 344.00 | 348.00 | 327.22 | 1,627,500 |
| 2026-01-14 | 344.00 | 354.00 | 342.00 | 346.00 | 325.34 | 1,204,300 |
| 2026-01-13 | 344.00 | 348.00 | 340.00 | 344.00 | 323.46 | 2,046,800 |
| 2026-01-12 | 348.00 | 352.00 | 330.00 | 344.00 | 323.46 | 3,004,600 |
| 2026-01-09 | 356.00 | 356.00 | 332.00 | 348.00 | 327.22 | 1,922,400 |
| 2026-01-08 | 354.00 | 356.00 | 350.00 | 354.00 | 332.86 | 1,232,600 |
| 2026-01-07 | 362.00 | 362.00 | 348.00 | 352.00 | 330.98 | 3,378,400 |
| 2026-01-06 | 364.00 | 366.00 | 360.00 | 360.00 | 338.50 | 2,223,200 |
| 2026-01-05 | 360.00 | 366.00 | 356.00 | 364.00 | 342.26 | 3,085,600 |
| 2026-01-02 | 360.00 | 368.00 | 356.00 | 360.00 | 334.36 | 4,402,300 |
| 2026-01-01 | 358.00 | 358.00 | 358.00 | 358.00 | 332.51 | 0 |
| 2025-12-31 | 358.00 | 358.00 | 358.00 | 358.00 | 332.51 | 0 |
| 2025-12-30 | 360.00 | 362.00 | 356.00 | 358.00 | 332.51 | 1,836,600 |
| 2025-12-29 | 356.00 | 362.00 | 348.00 | 358.00 | 332.51 | 1,955,000 |
| 2025-12-26 | 356.00 | 356.00 | 356.00 | 356.00 | 330.65 | 0 |
| 2025-12-25 | 356.00 | 356.00 | 356.00 | 356.00 | 330.65 | 0 |
| 2025-12-24 | 362.00 | 362.00 | 350.00 | 356.00 | 330.65 | 1,994,200 |
| 2025-12-23 | 366.00 | 368.00 | 354.00 | 362.00 | 336.22 | 2,616,700 |
| 2025-12-22 | 364.00 | 370.00 | 362.00 | 366.00 | 339.94 | 3,645,700 |
| 2025-12-19 | 354.00 | 366.00 | 350.00 | 362.00 | 336.22 | 5,689,300 |
| 2025-12-18 | 348.00 | 354.00 | 348.00 | 354.00 | 328.79 | 3,295,300 |
| 2025-12-17 | 348.00 | 350.00 | 344.00 | 348.00 | 323.22 | 3,024,600 |
| 2025-12-16 | 352.00 | 354.00 | 346.00 | 348.00 | 323.22 | 2,117,900 |
| 2025-12-15 | 344.00 | 354.00 | 340.00 | 352.00 | 326.93 | 2,210,200 |
| 2025-12-12 | 362.00 | 362.00 | 344.00 | 346.00 | 321.36 | 4,551,800 |
| 2025-12-11 | 368.00 | 372.00 | 344.00 | 354.00 | 328.79 | 12,314,100 |
| 2025-12-10 | 344.00 | 368.00 | 344.00 | 366.00 | 339.94 | 11,770,600 |
| 2025-12-09 | 344.00 | 346.00 | 342.00 | 342.00 | 317.64 | 2,506,600 |
| 2025-12-08 | 340.00 | 344.00 | 336.00 | 342.00 | 317.64 | 3,179,700 |
| 2025-12-05 | 342.00 | 344.00 | 338.00 | 338.00 | 313.93 | 2,702,100 |
| 2025-12-04 | 340.00 | 342.00 | 338.00 | 338.00 | 313.93 | 2,745,000 |
| 2025-12-03 | 340.00 | 342.00 | 336.00 | 338.00 | 313.93 | 2,304,400 |
| 2025-12-02 | 338.00 | 340.00 | 334.00 | 336.00 | 312.07 | 1,576,500 |
| 2025-12-01 | 334.00 | 342.00 | 334.00 | 338.00 | 313.93 | 1,566,900 |
| 2025-11-28 | 336.00 | 340.00 | 334.00 | 334.00 | 310.21 | 1,682,800 |
| 2025-11-27 | 342.00 | 346.00 | 332.00 | 336.00 | 312.07 | 2,079,700 |
| 2025-11-26 | 346.00 | 348.00 | 338.00 | 342.00 | 317.64 | 3,331,200 |
| 2025-11-25 | 332.00 | 354.00 | 330.00 | 340.00 | 315.79 | 10,356,400 |
| 2025-11-24 | 332.00 | 334.00 | 328.00 | 328.00 | 304.64 | 2,004,900 |
| 2025-11-21 | 330.00 | 334.00 | 328.00 | 332.00 | 308.36 | 1,355,700 |
| 2025-11-20 | 328.00 | 330.00 | 328.00 | 330.00 | 306.50 | 2,150,600 |
| 2025-11-19 | 328.00 | 328.00 | 324.00 | 326.00 | 302.78 | 2,188,600 |
| 2025-11-18 | 326.00 | 328.00 | 324.00 | 324.00 | 300.93 | 2,329,500 |
| 2025-11-17 | 326.00 | 326.00 | 324.00 | 324.00 | 300.93 | 3,093,300 |
| 2025-11-14 | 324.00 | 328.00 | 324.00 | 326.00 | 302.78 | 1,863,600 |
| 2025-11-13 | 326.00 | 326.00 | 324.00 | 324.00 | 300.93 | 815,000 |
| 2025-11-12 | 326.00 | 328.00 | 326.00 | 326.00 | 302.78 | 1,117,000 |
| 2025-11-11 | 328.00 | 328.00 | 326.00 | 326.00 | 302.78 | 1,706,400 |
| 2025-11-10 | 328.00 | 330.00 | 326.00 | 328.00 | 304.64 | 1,119,700 |
| 2025-11-07 | 328.00 | 328.00 | 326.00 | 328.00 | 304.64 | 743,400 |
| 2025-11-06 | 330.00 | 330.00 | 326.00 | 328.00 | 304.64 | 818,600 |
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.