Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 266.00 | 266.00 | 264.00 | 264.00 | 227.37 | 75,400 |
| 2025-02-04 | 264.00 | 266.00 | 264.00 | 266.00 | 229.10 | 37,800 |
| 2025-02-03 | 266.00 | 268.00 | 264.00 | 264.00 | 227.37 | 1,095,700 |
| 2025-01-31 | 266.00 | 268.00 | 266.00 | 266.00 | 229.10 | 99,400 |
| 2025-01-30 | 266.00 | 268.00 | 264.00 | 266.00 | 229.10 | 502,900 |
| 2025-01-24 | 266.00 | 268.00 | 266.00 | 266.00 | 229.10 | 192,600 |
| 2025-01-23 | 266.00 | 268.00 | 264.00 | 266.00 | 229.10 | 290,500 |
| 2025-01-22 | 268.00 | 268.00 | 266.00 | 266.00 | 229.10 | 35,500 |
| 2025-01-21 | 266.00 | 268.00 | 264.00 | 268.00 | 230.82 | 680,400 |
| 2025-01-20 | 268.00 | 268.00 | 264.00 | 266.00 | 229.10 | 1,447,000 |
| 2025-01-17 | 268.00 | 268.00 | 266.00 | 268.00 | 230.82 | 244,800 |
| 2025-01-16 | 266.00 | 268.00 | 264.00 | 268.00 | 230.82 | 1,538,100 |
| 2025-01-15 | 266.00 | 266.00 | 264.00 | 264.00 | 227.37 | 434,400 |
| 2025-01-14 | 264.00 | 266.00 | 262.00 | 266.00 | 229.10 | 455,600 |
| 2025-01-13 | 266.00 | 266.00 | 264.00 | 264.00 | 227.37 | 457,400 |
| 2025-01-10 | 266.00 | 266.00 | 264.00 | 266.00 | 229.10 | 440,000 |
| 2025-01-09 | 266.00 | 266.00 | 264.00 | 266.00 | 229.10 | 164,100 |
| 2025-01-08 | 266.00 | 266.00 | 264.00 | 266.00 | 229.10 | 434,400 |
| 2025-01-07 | 266.00 | 266.00 | 264.00 | 266.00 | 229.10 | 179,300 |
| 2025-01-06 | 266.00 | 266.00 | 264.00 | 264.00 | 227.37 | 417,600 |
| 2025-01-03 | 266.00 | 266.00 | 264.00 | 266.00 | 229.10 | 460,900 |
| 2025-01-02 | 266.00 | 266.00 | 264.00 | 266.00 | 229.10 | 465,000 |
| 2024-12-30 | 264.00 | 266.00 | 262.00 | 266.00 | 229.10 | 433,000 |
| 2024-12-27 | 264.00 | 266.00 | 264.00 | 266.00 | 229.10 | 103,800 |
| 2024-12-24 | 266.00 | 266.00 | 262.00 | 264.00 | 227.37 | 301,800 |
| 2024-12-23 | 262.00 | 268.00 | 260.00 | 266.00 | 229.10 | 461,000 |
| 2024-12-20 | 268.00 | 268.00 | 260.00 | 260.00 | 223.93 | 2,644,700 |
| 2024-12-19 | 270.00 | 270.00 | 266.00 | 268.00 | 227.55 | 1,220,000 |
| 2024-12-18 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 566,300 |
| 2024-12-17 | 272.00 | 272.00 | 268.00 | 268.00 | 227.55 | 850,300 |
| 2024-12-16 | 272.00 | 274.00 | 270.00 | 272.00 | 230.94 | 1,157,700 |
| 2024-12-13 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 968,200 |
| 2024-12-12 | 274.00 | 274.00 | 272.00 | 274.00 | 232.64 | 707,600 |
| 2024-12-11 | 272.00 | 274.00 | 270.00 | 274.00 | 232.64 | 931,600 |
| 2024-12-10 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 465,400 |
| 2024-12-09 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 302,600 |
| 2024-12-06 | 270.00 | 272.00 | 270.00 | 272.00 | 230.94 | 345,700 |
| 2024-12-05 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 261,900 |
| 2024-12-04 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 415,500 |
| 2024-12-03 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 388,600 |
| 2024-12-02 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 545,000 |
| 2024-11-29 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 657,100 |
| 2024-11-28 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 110,200 |
| 2024-11-26 | 270.00 | 272.00 | 270.00 | 272.00 | 230.94 | 340,900 |
| 2024-11-25 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 350,000 |
| 2024-11-22 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 332,600 |
| 2024-11-21 | 272.00 | 272.00 | 268.00 | 272.00 | 230.94 | 400,800 |
| 2024-11-20 | 268.00 | 274.00 | 256.00 | 272.00 | 230.94 | 1,022,600 |
| 2024-11-19 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 299,800 |
| 2024-11-18 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 673,300 |
| 2024-11-15 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 975,300 |
| 2024-11-14 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 1,299,600 |
| 2024-11-13 | 268.00 | 272.00 | 266.00 | 270.00 | 229.24 | 922,900 |
| 2024-11-12 | 270.00 | 272.00 | 268.00 | 268.00 | 227.55 | 578,400 |
| 2024-11-11 | 270.00 | 272.00 | 266.00 | 270.00 | 229.24 | 1,376,600 |
| 2024-11-08 | 270.00 | 272.00 | 270.00 | 270.00 | 229.24 | 488,200 |
| 2024-11-07 | 272.00 | 272.00 | 270.00 | 270.00 | 229.24 | 1,069,200 |
| 2024-11-06 | 270.00 | 272.00 | 270.00 | 272.00 | 230.94 | 630,000 |
| 2024-11-05 | 272.00 | 272.00 | 270.00 | 270.00 | 229.24 | 1,279,800 |
| 2024-11-04 | 270.00 | 272.00 | 270.00 | 272.00 | 230.94 | 844,300 |
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.