Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 270.00 | 272.00 | 270.00 | 272.00 | 230.94 | 844,300 |
| 2024-11-01 | 272.00 | 274.00 | 270.00 | 270.00 | 229.24 | 918,900 |
| 2024-10-31 | 272.00 | 274.00 | 270.00 | 272.00 | 230.94 | 889,900 |
| 2024-10-30 | 272.00 | 274.00 | 270.00 | 272.00 | 230.94 | 393,800 |
| 2024-10-29 | 272.00 | 274.00 | 270.00 | 272.00 | 230.94 | 1,229,700 |
| 2024-10-28 | 270.00 | 274.00 | 268.00 | 270.00 | 229.24 | 1,263,900 |
| 2024-10-25 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 923,900 |
| 2024-10-24 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 492,300 |
| 2024-10-23 | 268.00 | 270.00 | 268.00 | 268.00 | 227.55 | 290,500 |
| 2024-10-22 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 936,100 |
| 2024-10-21 | 270.00 | 272.00 | 268.00 | 272.00 | 230.94 | 327,200 |
| 2024-10-18 | 270.00 | 272.00 | 268.00 | 272.00 | 230.94 | 467,500 |
| 2024-10-17 | 270.00 | 272.00 | 268.00 | 272.00 | 230.94 | 1,574,900 |
| 2024-10-16 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 1,127,800 |
| 2024-10-15 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 397,100 |
| 2024-10-14 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 589,900 |
| 2024-10-11 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 251,800 |
| 2024-10-10 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 126,600 |
| 2024-10-09 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 36,700 |
| 2024-10-08 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 158,800 |
| 2024-10-07 | 268.00 | 270.00 | 268.00 | 268.00 | 227.55 | 330,600 |
| 2024-10-04 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 232,900 |
| 2024-10-03 | 270.00 | 270.00 | 268.00 | 268.00 | 227.55 | 919,000 |
| 2024-10-02 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 281,500 |
| 2024-10-01 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 645,500 |
| 2024-09-30 | 270.00 | 274.00 | 268.00 | 270.00 | 229.24 | 1,636,000 |
| 2024-09-27 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 881,500 |
| 2024-09-26 | 268.00 | 270.00 | 266.00 | 266.00 | 225.85 | 880,100 |
| 2024-09-25 | 272.00 | 274.00 | 266.00 | 268.00 | 227.55 | 2,260,900 |
| 2024-09-24 | 272.00 | 274.00 | 270.00 | 272.00 | 230.94 | 1,142,200 |
| 2024-09-23 | 270.00 | 272.00 | 268.00 | 272.00 | 230.94 | 1,013,200 |
| 2024-09-20 | 270.00 | 270.00 | 268.00 | 268.00 | 227.55 | 353,400 |
| 2024-09-19 | 270.00 | 270.00 | 266.00 | 270.00 | 229.24 | 1,471,600 |
| 2024-09-18 | 272.00 | 272.00 | 270.00 | 270.00 | 229.24 | 663,900 |
| 2024-09-17 | 268.00 | 272.00 | 268.00 | 270.00 | 229.24 | 821,900 |
| 2024-09-13 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 1,609,400 |
| 2024-09-12 | 270.00 | 270.00 | 268.00 | 268.00 | 227.55 | 992,000 |
| 2024-09-11 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 114,900 |
| 2024-09-10 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 194,600 |
| 2024-09-09 | 270.00 | 270.00 | 268.00 | 268.00 | 227.55 | 295,600 |
| 2024-09-06 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 608,100 |
| 2024-09-05 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 295,400 |
| 2024-09-04 | 270.00 | 270.00 | 268.00 | 270.00 | 229.24 | 406,900 |
| 2024-09-03 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 142,800 |
| 2024-09-02 | 272.00 | 272.00 | 268.00 | 270.00 | 229.24 | 1,115,400 |
| 2024-08-30 | 272.00 | 272.00 | 270.00 | 272.00 | 230.94 | 94,900 |
| 2024-08-29 | 272.00 | 272.00 | 268.00 | 272.00 | 230.94 | 1,335,100 |
| 2024-08-28 | 270.00 | 272.00 | 268.00 | 272.00 | 230.94 | 237,600 |
| 2024-08-27 | 270.00 | 272.00 | 268.00 | 270.00 | 229.24 | 304,500 |
| 2024-08-26 | 270.00 | 272.00 | 266.00 | 270.00 | 229.24 | 1,353,400 |
| 2024-08-23 | 268.00 | 270.00 | 268.00 | 270.00 | 229.24 | 291,800 |
| 2024-08-22 | 268.00 | 270.00 | 266.00 | 268.00 | 227.55 | 316,800 |
| 2024-08-21 | 266.00 | 272.00 | 266.00 | 270.00 | 229.24 | 1,479,100 |
| 2024-08-20 | 264.00 | 268.00 | 264.00 | 268.00 | 227.55 | 512,500 |
| 2024-08-19 | 266.00 | 266.00 | 264.00 | 266.00 | 225.85 | 461,500 |
| 2024-08-16 | 266.00 | 266.00 | 264.00 | 266.00 | 225.85 | 782,300 |
| 2024-08-15 | 268.00 | 268.00 | 264.00 | 266.00 | 225.85 | 742,600 |
| 2024-08-14 | 266.00 | 268.00 | 264.00 | 266.00 | 225.85 | 790,200 |
| 2024-08-13 | 266.00 | 266.00 | 264.00 | 266.00 | 225.85 | 472,800 |
| 2024-08-12 | 268.00 | 268.00 | 264.00 | 266.00 | 225.85 | 717,600 |
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.