Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 294.00 | 296.00 | 292.00 | 292.00 | 271.21 | 1,316,400 |
| 2025-08-13 | 292.00 | 296.00 | 292.00 | 296.00 | 274.92 | 1,698,000 |
| 2025-08-12 | 290.00 | 294.00 | 290.00 | 292.00 | 271.21 | 1,633,400 |
| 2025-08-11 | 294.00 | 298.00 | 290.00 | 292.00 | 271.21 | 1,541,900 |
| 2025-08-08 | 298.00 | 298.00 | 288.00 | 292.00 | 271.21 | 3,378,200 |
| 2025-08-07 | 296.00 | 304.00 | 296.00 | 298.00 | 276.78 | 1,683,400 |
| 2025-08-06 | 300.00 | 306.00 | 294.00 | 296.00 | 274.92 | 4,694,000 |
| 2025-08-05 | 292.00 | 300.00 | 292.00 | 300.00 | 278.64 | 3,973,500 |
| 2025-08-04 | 288.00 | 296.00 | 286.00 | 292.00 | 271.21 | 3,652,400 |
| 2025-08-01 | 288.00 | 290.00 | 286.00 | 288.00 | 267.49 | 409,500 |
| 2025-07-31 | 290.00 | 292.00 | 286.00 | 288.00 | 267.49 | 4,817,200 |
| 2025-07-30 | 290.00 | 292.00 | 286.00 | 290.00 | 269.35 | 1,692,600 |
| 2025-07-29 | 288.00 | 292.00 | 286.00 | 290.00 | 269.35 | 2,832,200 |
| 2025-07-28 | 284.00 | 290.00 | 284.00 | 286.00 | 265.63 | 614,700 |
| 2025-07-25 | 286.00 | 290.00 | 282.00 | 284.00 | 263.78 | 903,000 |
| 2025-07-24 | 284.00 | 288.00 | 282.00 | 286.00 | 265.63 | 1,789,600 |
| 2025-07-23 | 284.00 | 286.00 | 280.00 | 284.00 | 263.78 | 783,300 |
| 2025-07-22 | 280.00 | 284.00 | 278.00 | 284.00 | 263.78 | 1,825,800 |
| 2025-07-21 | 278.00 | 280.00 | 276.00 | 280.00 | 260.06 | 816,000 |
| 2025-07-18 | 278.00 | 280.00 | 276.00 | 278.00 | 258.20 | 841,900 |
| 2025-07-17 | 276.00 | 278.00 | 274.00 | 276.00 | 256.34 | 883,100 |
| 2025-07-16 | 274.00 | 278.00 | 274.00 | 276.00 | 256.34 | 383,500 |
| 2025-07-15 | 274.00 | 276.00 | 272.00 | 274.00 | 254.49 | 412,200 |
| 2025-07-14 | 276.00 | 280.00 | 272.00 | 274.00 | 254.49 | 998,500 |
| 2025-07-11 | 266.00 | 276.00 | 266.00 | 276.00 | 256.34 | 1,467,500 |
| 2025-07-10 | 266.00 | 270.00 | 266.00 | 266.00 | 247.06 | 1,080,900 |
| 2025-07-09 | 266.00 | 268.00 | 264.00 | 266.00 | 247.06 | 1,257,000 |
| 2025-07-08 | 268.00 | 270.00 | 266.00 | 266.00 | 247.06 | 605,500 |
| 2025-07-07 | 268.00 | 268.00 | 264.00 | 268.00 | 248.91 | 1,073,200 |
| 2025-07-04 | 272.00 | 272.00 | 264.00 | 268.00 | 248.91 | 1,710,000 |
| 2025-07-03 | 270.00 | 272.00 | 270.00 | 270.00 | 250.77 | 345,900 |
| 2025-07-02 | 272.00 | 272.00 | 268.00 | 270.00 | 250.77 | 440,600 |
| 2025-07-01 | 272.00 | 276.00 | 268.00 | 272.00 | 252.63 | 786,500 |
| 2025-06-30 | 276.00 | 276.00 | 270.00 | 274.00 | 254.49 | 1,987,300 |
| 2025-06-26 | 292.00 | 294.00 | 284.00 | 290.00 | 249.77 | 2,506,700 |
| 2025-06-25 | 292.00 | 294.00 | 288.00 | 292.00 | 251.49 | 839,900 |
| 2025-06-24 | 288.00 | 294.00 | 288.00 | 292.00 | 251.49 | 705,500 |
| 2025-06-23 | 290.00 | 292.00 | 286.00 | 288.00 | 248.04 | 1,247,600 |
| 2025-06-20 | 290.00 | 296.00 | 288.00 | 294.00 | 253.21 | 1,366,200 |
| 2025-06-19 | 300.00 | 302.00 | 290.00 | 290.00 | 249.77 | 1,597,500 |
| 2025-06-18 | 298.00 | 300.00 | 296.00 | 298.00 | 256.66 | 1,203,100 |
| 2025-06-17 | 298.00 | 300.00 | 296.00 | 296.00 | 254.93 | 1,781,900 |
| 2025-06-16 | 296.00 | 298.00 | 294.00 | 298.00 | 256.66 | 1,478,400 |
| 2025-06-13 | 300.00 | 302.00 | 294.00 | 296.00 | 254.93 | 1,928,500 |
| 2025-06-12 | 298.00 | 304.00 | 296.00 | 300.00 | 258.38 | 4,584,800 |
| 2025-06-11 | 294.00 | 298.00 | 294.00 | 298.00 | 256.66 | 1,058,900 |
| 2025-06-10 | 290.00 | 296.00 | 290.00 | 296.00 | 254.93 | 1,187,600 |
| 2025-06-05 | 292.00 | 296.00 | 290.00 | 290.00 | 249.77 | 1,656,300 |
| 2025-06-04 | 294.00 | 294.00 | 288.00 | 292.00 | 251.49 | 818,900 |
| 2025-06-03 | 292.00 | 294.00 | 292.00 | 294.00 | 253.21 | 339,800 |
| 2025-06-02 | 292.00 | 294.00 | 290.00 | 292.00 | 251.49 | 993,100 |
| 2025-05-28 | 292.00 | 292.00 | 290.00 | 292.00 | 251.49 | 653,800 |
| 2025-05-27 | 290.00 | 292.00 | 288.00 | 290.00 | 249.77 | 374,900 |
| 2025-05-26 | 286.00 | 292.00 | 286.00 | 290.00 | 249.77 | 2,781,000 |
| 2025-05-23 | 286.00 | 286.00 | 284.00 | 286.00 | 246.32 | 396,300 |
| 2025-05-22 | 290.00 | 292.00 | 282.00 | 284.00 | 244.60 | 1,538,500 |
| 2025-05-21 | 292.00 | 294.00 | 288.00 | 290.00 | 249.77 | 1,180,700 |
| 2025-05-20 | 292.00 | 296.00 | 290.00 | 292.00 | 251.49 | 1,617,000 |
| 2025-05-19 | 292.00 | 296.00 | 292.00 | 294.00 | 253.21 | 1,369,500 |
| 2025-05-16 | 292.00 | 296.00 | 290.00 | 292.00 | 251.49 | 1,335,200 |
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.