Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | 4,083,900 |
| 2026-10-16 | 242.00 | 280.00 | 242.00 | 260.00 | 260.00 | 5,427,700 |
| 2026-10-15 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 972,300 |
| 2026-10-14 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 137,100 |
| 2026-10-13 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 209,100 |
| 2026-10-12 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 244,800 |
| 2026-10-09 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 406,800 |
| 2026-10-08 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 201,600 |
| 2026-10-07 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 991,000 |
| 2026-10-06 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 471,900 |
| 2026-10-05 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 914,400 |
| 2026-10-02 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 876,500 |
| 2026-10-01 | 292.00 | 292.00 | 278.00 | 282.00 | 282.00 | 1,082,900 |
| 2026-09-30 | 286.00 | 292.00 | 280.00 | 292.00 | 292.00 | 1,655,200 |
| 2026-09-29 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 234,100 |
| 2026-09-28 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 674,700 |
| 2026-09-25 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 622,100 |
| 2026-09-24 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 1,821,400 |
| 2026-09-23 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 2,097,700 |
| 2026-09-22 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 899,400 |
| 2026-09-21 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 527,000 |
Page 1 of 1 · 21 trading days
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.