Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 330.00 | 330.00 | 326.00 | 328.00 | 304.64 | 818,600 |
| 2025-11-05 | 326.00 | 330.00 | 326.00 | 328.00 | 304.64 | 1,200,400 |
| 2025-11-04 | 330.00 | 330.00 | 326.00 | 326.00 | 302.78 | 2,829,900 |
| 2025-11-03 | 324.00 | 332.00 | 324.00 | 328.00 | 304.64 | 3,635,300 |
| 2025-10-31 | 324.00 | 328.00 | 322.00 | 324.00 | 300.93 | 1,104,400 |
| 2025-10-30 | 324.00 | 330.00 | 320.00 | 324.00 | 300.93 | 1,975,600 |
| 2025-10-29 | 338.00 | 338.00 | 322.00 | 322.00 | 299.07 | 4,178,800 |
| 2025-10-28 | 312.00 | 360.00 | 310.00 | 332.00 | 308.36 | 12,190,000 |
| 2025-10-27 | 308.00 | 312.00 | 308.00 | 312.00 | 289.78 | 1,786,700 |
| 2025-10-24 | 308.00 | 310.00 | 306.00 | 310.00 | 287.92 | 1,034,400 |
| 2025-10-23 | 308.00 | 310.00 | 306.00 | 308.00 | 286.07 | 2,004,100 |
| 2025-10-22 | 310.00 | 312.00 | 308.00 | 310.00 | 287.92 | 1,173,000 |
| 2025-10-21 | 310.00 | 312.00 | 308.00 | 310.00 | 287.92 | 983,300 |
| 2025-10-20 | 306.00 | 310.00 | 306.00 | 308.00 | 286.07 | 1,770,900 |
← NewerPage 5 of 5 · 254 trading days
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.