Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 282.00 | 298.00 | 282.00 | 290.00 | 249.77 | 3,070,800 |
| 2025-05-14 | 284.00 | 286.00 | 280.00 | 282.00 | 242.88 | 1,262,900 |
| 2025-05-09 | 282.00 | 284.00 | 280.00 | 284.00 | 244.60 | 628,900 |
| 2025-05-08 | 282.00 | 284.00 | 280.00 | 282.00 | 242.88 | 1,664,300 |
| 2025-05-07 | 280.00 | 284.00 | 276.00 | 282.00 | 242.88 | 3,272,200 |
| 2025-05-06 | 278.00 | 280.00 | 278.00 | 280.00 | 241.15 | 678,900 |
| 2025-05-05 | 280.00 | 280.00 | 278.00 | 278.00 | 239.43 | 1,121,900 |
| 2025-05-02 | 284.00 | 284.00 | 280.00 | 280.00 | 241.15 | 1,280,900 |
| 2025-04-30 | 278.00 | 284.00 | 276.00 | 282.00 | 242.88 | 2,764,600 |
| 2025-04-29 | 284.00 | 286.00 | 278.00 | 278.00 | 239.43 | 1,620,800 |
| 2025-04-28 | 280.00 | 282.00 | 276.00 | 280.00 | 241.15 | 1,509,400 |
| 2025-04-25 | 272.00 | 280.00 | 272.00 | 276.00 | 237.71 | 2,346,300 |
| 2025-04-24 | 274.00 | 274.00 | 268.00 | 272.00 | 234.26 | 551,600 |
| 2025-04-23 | 270.00 | 274.00 | 268.00 | 274.00 | 235.99 | 562,000 |
| 2025-04-22 | 270.00 | 274.00 | 266.00 | 268.00 | 230.82 | 589,800 |
| 2025-04-21 | 270.00 | 282.00 | 268.00 | 270.00 | 232.54 | 1,981,100 |
| 2025-04-17 | 256.00 | 272.00 | 256.00 | 270.00 | 232.54 | 2,120,600 |
| 2025-04-16 | 262.00 | 262.00 | 256.00 | 256.00 | 220.48 | 758,700 |
| 2025-04-15 | 260.00 | 264.00 | 258.00 | 258.00 | 222.21 | 172,500 |
| 2025-04-14 | 254.00 | 260.00 | 254.00 | 260.00 | 223.93 | 317,500 |
| 2025-04-11 | 256.00 | 258.00 | 250.00 | 252.00 | 217.04 | 792,500 |
| 2025-04-10 | 254.00 | 258.00 | 248.00 | 256.00 | 220.48 | 636,600 |
| 2025-04-09 | 248.00 | 250.00 | 246.00 | 250.00 | 215.32 | 325,100 |
| 2025-04-08 | 256.00 | 256.00 | 246.00 | 248.00 | 213.59 | 1,781,800 |
| 2025-03-27 | 260.00 | 260.00 | 256.00 | 260.00 | 223.93 | 511,800 |
| 2025-03-26 | 254.00 | 260.00 | 248.00 | 260.00 | 223.93 | 978,400 |
| 2025-03-25 | 252.00 | 254.00 | 250.00 | 252.00 | 217.04 | 336,300 |
| 2025-03-24 | 250.00 | 256.00 | 238.00 | 252.00 | 217.04 | 716,900 |
| 2025-03-21 | 254.00 | 254.00 | 248.00 | 250.00 | 215.32 | 951,200 |
| 2025-03-20 | 258.00 | 258.00 | 254.00 | 256.00 | 220.48 | 250,700 |
| 2025-03-19 | 258.00 | 258.00 | 254.00 | 258.00 | 222.21 | 577,600 |
| 2025-03-18 | 258.00 | 258.00 | 250.00 | 256.00 | 220.48 | 1,012,300 |
| 2025-03-17 | 258.00 | 260.00 | 256.00 | 258.00 | 222.21 | 578,500 |
| 2025-03-14 | 260.00 | 260.00 | 256.00 | 258.00 | 222.21 | 528,800 |
| 2025-03-13 | 260.00 | 260.00 | 258.00 | 260.00 | 223.93 | 129,900 |
| 2025-03-12 | 260.00 | 262.00 | 258.00 | 258.00 | 222.21 | 176,500 |
| 2025-03-11 | 262.00 | 262.00 | 258.00 | 258.00 | 222.21 | 185,000 |
| 2025-03-10 | 262.00 | 262.00 | 260.00 | 262.00 | 225.65 | 68,400 |
| 2025-03-07 | 262.00 | 264.00 | 260.00 | 262.00 | 225.65 | 486,000 |
| 2025-03-06 | 262.00 | 266.00 | 260.00 | 262.00 | 225.65 | 394,200 |
| 2025-03-05 | 262.00 | 262.00 | 258.00 | 260.00 | 223.93 | 257,500 |
| 2025-03-04 | 260.00 | 262.00 | 256.00 | 262.00 | 225.65 | 235,300 |
| 2025-03-03 | 256.00 | 260.00 | 254.00 | 258.00 | 222.21 | 599,100 |
| 2025-02-28 | 258.00 | 260.00 | 248.00 | 254.00 | 218.76 | 1,152,200 |
| 2025-02-27 | 260.00 | 262.00 | 256.00 | 258.00 | 222.21 | 531,800 |
| 2025-02-26 | 264.00 | 266.00 | 258.00 | 260.00 | 223.93 | 745,100 |
| 2025-02-25 | 260.00 | 270.00 | 260.00 | 264.00 | 227.37 | 2,357,800 |
| 2025-02-24 | 262.00 | 262.00 | 258.00 | 260.00 | 223.93 | 437,600 |
| 2025-02-21 | 262.00 | 262.00 | 260.00 | 262.00 | 225.65 | 143,400 |
| 2025-02-20 | 262.00 | 264.00 | 260.00 | 262.00 | 225.65 | 181,900 |
| 2025-02-19 | 262.00 | 264.00 | 262.00 | 262.00 | 225.65 | 144,100 |
| 2025-02-18 | 262.00 | 266.00 | 262.00 | 262.00 | 225.65 | 342,000 |
| 2025-02-17 | 260.00 | 262.00 | 260.00 | 262.00 | 225.65 | 228,900 |
| 2025-02-14 | 258.00 | 262.00 | 258.00 | 260.00 | 223.93 | 159,700 |
| 2025-02-13 | 262.00 | 262.00 | 258.00 | 260.00 | 223.93 | 237,100 |
| 2025-02-12 | 262.00 | 262.00 | 260.00 | 260.00 | 223.93 | 275,100 |
| 2025-02-11 | 262.00 | 262.00 | 260.00 | 262.00 | 225.65 | 106,300 |
| 2025-02-10 | 264.00 | 264.00 | 260.00 | 262.00 | 225.65 | 570,400 |
| 2025-02-07 | 264.00 | 264.00 | 260.00 | 264.00 | 227.37 | 570,100 |
| 2025-02-06 | 264.00 | 266.00 | 262.00 | 264.00 | 227.37 | 367,400 |
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.