Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 84.000 | 88.000 | 84.000 | 86.000 | 79.911 | 10,849,200 |
| 2024-08-06 | 85.000 | 86.000 | 82.000 | 84.000 | 78.053 | 7,523,400 |
| 2024-08-05 | 90.000 | 90.000 | 83.000 | 85.000 | 78.982 | 22,665,000 |
| 2024-08-02 | 90.000 | 91.000 | 89.000 | 90.000 | 83.628 | 2,651,200 |
| 2024-08-01 | 90.000 | 93.000 | 89.000 | 90.000 | 83.628 | 6,156,800 |
| 2024-07-31 | 89.000 | 92.000 | 88.000 | 90.000 | 83.628 | 6,396,300 |
| 2024-07-30 | 89.000 | 89.000 | 87.000 | 88.000 | 81.770 | 3,216,900 |
| 2024-07-29 | 90.000 | 90.000 | 88.000 | 89.000 | 82.699 | 2,556,000 |
| 2024-07-26 | 89.000 | 91.000 | 88.000 | 89.000 | 82.699 | 3,600,900 |
| 2024-07-25 | 91.000 | 91.000 | 88.000 | 89.000 | 82.699 | 6,454,800 |
| 2024-07-24 | 92.000 | 92.000 | 90.000 | 90.000 | 83.628 | 3,458,200 |
| 2024-07-23 | 93.000 | 93.000 | 91.000 | 92.000 | 85.487 | 1,452,700 |
| 2024-07-22 | 93.000 | 94.000 | 90.000 | 93.000 | 86.416 | 5,202,800 |
| 2024-07-19 | 93.000 | 93.000 | 91.000 | 93.000 | 86.416 | 5,154,900 |
| 2024-07-18 | 94.000 | 94.000 | 92.000 | 93.000 | 86.416 | 5,458,500 |
| 2024-07-17 | 93.000 | 96.000 | 92.000 | 93.000 | 86.416 | 11,153,300 |
| 2024-07-16 | 94.000 | 95.000 | 93.000 | 93.000 | 86.416 | 3,593,800 |
| 2024-07-15 | 96.000 | 98.000 | 94.000 | 94.000 | 87.345 | 2,993,400 |
| 2024-07-12 | 96.000 | 99.000 | 95.000 | 96.000 | 89.203 | 9,326,000 |
| 2024-07-11 | 95.000 | 97.000 | 94.000 | 95.000 | 88.274 | 5,451,000 |
| 2024-07-10 | 97.000 | 98.000 | 94.000 | 95.000 | 88.274 | 8,247,000 |
| 2024-07-09 | 100.00 | 100.00 | 95.000 | 96.000 | 89.203 | 25,192,500 |
| 2024-07-08 | 90.000 | 100.00 | 90.000 | 99.000 | 91.991 | 57,082,600 |
| 2024-07-05 | 90.000 | 92.000 | 89.000 | 90.000 | 83.628 | 5,271,200 |
| 2024-07-04 | 93.000 | 94.000 | 89.000 | 90.000 | 83.628 | 9,191,300 |
| 2024-07-03 | 93.000 | 97.000 | 92.000 | 93.000 | 86.416 | 15,368,400 |
| 2024-07-02 | 91.000 | 94.000 | 90.000 | 92.000 | 85.487 | 10,005,700 |
| 2024-07-01 | 89.000 | 93.000 | 88.000 | 91.000 | 84.557 | 13,889,600 |
| 2024-06-28 | 87.000 | 90.000 | 86.000 | 88.000 | 81.770 | 6,900,400 |
| 2024-06-27 | 85.000 | 87.000 | 85.000 | 86.000 | 79.911 | 5,809,800 |
| 2024-06-26 | 84.000 | 86.000 | 83.000 | 84.000 | 78.053 | 2,250,500 |
| 2024-06-25 | 84.000 | 85.000 | 83.000 | 84.000 | 78.053 | 1,545,800 |
| 2024-06-24 | 84.000 | 85.000 | 83.000 | 84.000 | 78.053 | 2,459,000 |
| 2024-06-21 | 83.000 | 85.000 | 82.000 | 84.000 | 78.053 | 3,428,200 |
| 2024-06-20 | 83.000 | 83.000 | 80.000 | 83.000 | 77.124 | 8,048,900 |
| 2024-06-19 | 84.000 | 87.000 | 82.000 | 83.000 | 77.124 | 20,563,600 |
| 2024-06-14 | 84.000 | 86.000 | 82.000 | 84.000 | 78.053 | 6,956,500 |
| 2024-06-13 | 86.000 | 87.000 | 85.000 | 86.000 | 75.962 | 6,157,000 |
| 2024-06-12 | 87.000 | 87.000 | 85.000 | 86.000 | 75.962 | 3,045,900 |
| 2024-06-11 | 88.000 | 89.000 | 86.000 | 86.000 | 75.962 | 3,084,400 |
| 2024-06-10 | 87.000 | 89.000 | 87.000 | 88.000 | 77.729 | 8,985,600 |
| 2024-06-07 | 85.000 | 87.000 | 85.000 | 86.000 | 75.962 | 2,121,500 |
| 2024-06-06 | 85.000 | 86.000 | 84.000 | 85.000 | 75.079 | 1,826,400 |
| 2024-06-05 | 86.000 | 87.000 | 84.000 | 85.000 | 75.079 | 3,550,900 |
| 2024-06-04 | 85.000 | 87.000 | 84.000 | 86.000 | 75.962 | 3,619,800 |
| 2024-06-03 | 84.000 | 86.000 | 83.000 | 84.000 | 74.196 | 3,251,300 |
| 2024-05-31 | 85.000 | 86.000 | 84.000 | 84.000 | 74.196 | 2,407,900 |
| 2024-05-30 | 86.000 | 86.000 | 84.000 | 85.000 | 75.079 | 2,939,500 |
| 2024-05-29 | 88.000 | 88.000 | 85.000 | 86.000 | 75.962 | 4,871,000 |
| 2024-05-28 | 87.000 | 90.000 | 85.000 | 87.000 | 76.846 | 9,051,500 |
| 2024-05-27 | 87.000 | 87.000 | 85.000 | 87.000 | 76.846 | 2,547,000 |
| 2024-05-22 | 86.000 | 87.000 | 85.000 | 87.000 | 76.846 | 2,583,700 |
| 2024-05-21 | 86.000 | 87.000 | 85.000 | 86.000 | 75.962 | 1,518,600 |
| 2024-05-20 | 87.000 | 88.000 | 86.000 | 86.000 | 75.962 | 2,730,800 |
| 2024-05-17 | 85.000 | 89.000 | 85.000 | 87.000 | 76.846 | 4,697,400 |
| 2024-05-16 | 84.000 | 87.000 | 83.000 | 84.000 | 74.196 | 6,006,200 |
| 2024-05-15 | 83.000 | 86.000 | 82.000 | 84.000 | 74.196 | 4,261,100 |
| 2024-05-14 | 84.000 | 85.000 | 82.000 | 83.000 | 73.312 | 5,619,200 |
| 2024-05-13 | 86.000 | 86.000 | 81.000 | 84.000 | 74.196 | 10,628,400 |
| 2024-05-08 | 86.000 | 87.000 | 85.000 | 85.000 | 75.079 | 3,280,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 2.0000 IDR |
| 2025-06-18 | 3.2500 IDR |
| 2024-06-14 | 4.2500 IDR |
| 2023-06-16 | 3.0000 IDR |
| 2020-07-27 | 2.4000 IDR |
| 2019-07-04 | 3.3000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.