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 |
| 2025-10-17 | 308.00 | 310.00 | 304.00 | 306.00 | 284.21 | 561,100 |
| 2025-10-16 | 310.00 | 312.00 | 304.00 | 308.00 | 286.07 | 776,300 |
| 2025-10-15 | 312.00 | 312.00 | 304.00 | 308.00 | 286.07 | 2,054,400 |
| 2025-10-14 | 310.00 | 312.00 | 308.00 | 308.00 | 286.07 | 2,736,300 |
| 2025-10-13 | 308.00 | 312.00 | 308.00 | 308.00 | 286.07 | 2,915,000 |
| 2025-10-10 | 308.00 | 308.00 | 306.00 | 306.00 | 284.21 | 2,005,800 |
| 2025-10-09 | 308.00 | 310.00 | 304.00 | 306.00 | 284.21 | 1,070,600 |
| 2025-10-08 | 302.00 | 310.00 | 302.00 | 308.00 | 286.07 | 1,871,000 |
| 2025-10-07 | 302.00 | 304.00 | 302.00 | 302.00 | 280.49 | 1,003,100 |
| 2025-10-06 | 306.00 | 306.00 | 302.00 | 304.00 | 282.35 | 1,134,900 |
| 2025-10-03 | 306.00 | 306.00 | 302.00 | 302.00 | 280.49 | 1,112,800 |
| 2025-10-02 | 306.00 | 310.00 | 306.00 | 306.00 | 284.21 | 1,734,600 |
| 2025-10-01 | 308.00 | 310.00 | 304.00 | 306.00 | 284.21 | 2,717,700 |
| 2025-09-30 | 310.00 | 312.00 | 308.00 | 308.00 | 286.07 | 2,064,300 |
| 2025-09-29 | 308.00 | 310.00 | 306.00 | 308.00 | 286.07 | 8,308,500 |
| 2025-09-26 | 306.00 | 310.00 | 304.00 | 306.00 | 284.21 | 1,307,800 |
| 2025-09-25 | 308.00 | 308.00 | 304.00 | 306.00 | 284.21 | 1,380,500 |
| 2025-09-24 | 304.00 | 308.00 | 304.00 | 306.00 | 284.21 | 1,313,600 |
| 2025-09-23 | 304.00 | 306.00 | 302.00 | 304.00 | 282.35 | 944,200 |
| 2025-09-22 | 302.00 | 306.00 | 300.00 | 304.00 | 282.35 | 2,539,100 |
| 2025-09-19 | 296.00 | 302.00 | 296.00 | 302.00 | 280.49 | 751,900 |
| 2025-09-18 | 304.00 | 308.00 | 296.00 | 296.00 | 274.92 | 2,403,400 |
| 2025-09-17 | 300.00 | 308.00 | 300.00 | 302.00 | 280.49 | 3,488,600 |
| 2025-09-16 | 296.00 | 304.00 | 294.00 | 300.00 | 278.64 | 5,008,400 |
| 2025-09-15 | 294.00 | 300.00 | 294.00 | 296.00 | 274.92 | 1,195,400 |
| 2025-09-12 | 292.00 | 296.00 | 292.00 | 294.00 | 273.06 | 1,057,600 |
| 2025-09-11 | 290.00 | 294.00 | 290.00 | 292.00 | 271.21 | 885,300 |
| 2025-09-10 | 290.00 | 292.00 | 290.00 | 290.00 | 269.35 | 860,100 |
| 2025-09-09 | 294.00 | 296.00 | 288.00 | 290.00 | 269.35 | 1,972,700 |
| 2025-09-08 | 294.00 | 296.00 | 292.00 | 294.00 | 273.06 | 4,562,200 |
| 2025-09-05 | 294.00 | 294.00 | 294.00 | 294.00 | 273.06 | 0 |
| 2025-09-04 | 294.00 | 294.00 | 290.00 | 294.00 | 273.06 | 2,063,400 |
| 2025-09-03 | 292.00 | 294.00 | 290.00 | 292.00 | 271.21 | 684,000 |
| 2025-09-02 | 292.00 | 294.00 | 290.00 | 292.00 | 271.21 | 774,800 |
| 2025-09-01 | 286.00 | 294.00 | 278.00 | 290.00 | 269.35 | 2,984,600 |
| 2025-08-29 | 298.00 | 298.00 | 290.00 | 294.00 | 273.06 | 3,223,600 |
| 2025-08-28 | 298.00 | 300.00 | 296.00 | 300.00 | 278.64 | 1,159,300 |
| 2025-08-27 | 300.00 | 302.00 | 298.00 | 298.00 | 276.78 | 1,509,700 |
| 2025-08-26 | 300.00 | 302.00 | 298.00 | 298.00 | 276.78 | 2,817,000 |
| 2025-08-25 | 296.00 | 300.00 | 296.00 | 298.00 | 276.78 | 1,087,600 |
| 2025-08-22 | 300.00 | 302.00 | 296.00 | 296.00 | 274.92 | 1,736,000 |
| 2025-08-21 | 296.00 | 300.00 | 296.00 | 298.00 | 276.78 | 1,932,600 |
| 2025-08-20 | 296.00 | 298.00 | 294.00 | 296.00 | 274.92 | 1,290,700 |
| 2025-08-19 | 296.00 | 300.00 | 294.00 | 296.00 | 274.92 | 1,838,000 |
| 2025-08-18 | 296.00 | 296.00 | 296.00 | 296.00 | 274.92 | 0 |
| 2025-08-15 | 296.00 | 300.00 | 294.00 | 296.00 | 274.92 | 1,426,000 |
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.