Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 85.000 | 87.000 | 85.000 | 86.000 | 75.962 | 1,847,500 |
| 2024-05-06 | 87.000 | 89.000 | 85.000 | 85.000 | 75.079 | 9,108,900 |
| 2024-05-03 | 86.000 | 87.000 | 85.000 | 86.000 | 75.962 | 4,009,400 |
| 2024-05-02 | 89.000 | 90.000 | 85.000 | 86.000 | 75.962 | 20,981,500 |
| 2024-04-30 | 89.000 | 91.000 | 87.000 | 90.000 | 79.495 | 6,649,700 |
| 2024-04-29 | 89.000 | 90.000 | 87.000 | 89.000 | 78.612 | 9,109,100 |
| 2024-04-26 | 91.000 | 91.000 | 88.000 | 88.000 | 77.729 | 3,640,900 |
| 2024-04-25 | 91.000 | 92.000 | 89.000 | 90.000 | 79.495 | 1,774,200 |
| 2024-04-24 | 92.000 | 92.000 | 89.000 | 90.000 | 79.495 | 4,227,900 |
| 2024-04-23 | 91.000 | 94.000 | 90.000 | 91.000 | 80.379 | 7,203,800 |
| 2024-04-22 | 89.000 | 94.000 | 89.000 | 91.000 | 80.379 | 7,228,000 |
| 2024-04-19 | 91.000 | 93.000 | 88.000 | 89.000 | 78.612 | 13,469,800 |
| 2024-04-18 | 94.000 | 95.000 | 91.000 | 92.000 | 81.262 | 6,004,100 |
| 2024-04-17 | 93.000 | 97.000 | 92.000 | 94.000 | 83.029 | 6,283,300 |
| 2024-04-16 | 96.000 | 96.000 | 92.000 | 93.000 | 82.145 | 13,240,000 |
| 2024-04-05 | 98.000 | 98.000 | 95.000 | 96.000 | 84.795 | 2,636,000 |
| 2024-04-04 | 95.000 | 100.00 | 94.000 | 98.000 | 86.562 | 8,650,400 |
| 2024-04-03 | 95.000 | 96.000 | 93.000 | 95.000 | 83.912 | 7,334,200 |
| 2024-04-02 | 95.000 | 96.000 | 94.000 | 95.000 | 83.912 | 4,862,500 |
| 2024-04-01 | 96.000 | 97.000 | 94.000 | 95.000 | 83.912 | 10,063,400 |
| 2024-03-28 | 99.000 | 99.000 | 96.000 | 96.000 | 84.795 | 8,126,900 |
| 2024-03-27 | 99.000 | 101.00 | 97.000 | 98.000 | 86.562 | 10,517,900 |
| 2024-03-26 | 101.00 | 101.00 | 99.000 | 99.000 | 87.445 | 6,108,700 |
| 2024-03-25 | 102.00 | 102.00 | 98.000 | 99.000 | 87.445 | 14,188,300 |
| 2024-03-22 | 104.00 | 105.00 | 99.000 | 101.00 | 89.211 | 23,774,900 |
| 2024-03-21 | 105.00 | 107.00 | 103.00 | 104.00 | 91.861 | 16,906,100 |
| 2024-03-20 | 104.00 | 113.00 | 102.00 | 104.00 | 91.861 | 130,711,300 |
| 2024-03-19 | 97.000 | 107.00 | 96.000 | 104.00 | 91.861 | 115,018,300 |
| 2024-03-18 | 97.000 | 101.00 | 96.000 | 97.000 | 85.678 | 26,212,600 |
| 2024-03-15 | 98.000 | 99.000 | 96.000 | 96.000 | 84.795 | 10,136,900 |
| 2024-03-14 | 97.000 | 101.00 | 96.000 | 98.000 | 86.562 | 24,307,500 |
| 2024-03-13 | 97.000 | 98.000 | 95.000 | 96.000 | 84.795 | 17,111,700 |
| 2024-03-08 | 94.000 | 102.00 | 94.000 | 97.000 | 85.678 | 45,251,600 |
| 2024-03-07 | 94.000 | 96.000 | 93.000 | 94.000 | 83.029 | 6,660,600 |
| 2024-03-06 | 95.000 | 97.000 | 93.000 | 93.000 | 82.145 | 15,133,400 |
| 2024-03-05 | 96.000 | 104.00 | 94.000 | 94.000 | 83.029 | 61,612,000 |
| 2024-03-04 | 97.000 | 100.00 | 93.000 | 96.000 | 84.795 | 23,278,400 |
| 2024-03-01 | 98.000 | 101.00 | 94.000 | 97.000 | 85.678 | 31,937,000 |
| 2024-02-29 | 95.000 | 107.00 | 91.000 | 97.000 | 85.678 | 220,849,300 |
| 2024-02-28 | 88.000 | 89.000 | 87.000 | 87.000 | 76.846 | 4,165,600 |
| 2024-02-27 | 90.000 | 90.000 | 88.000 | 88.000 | 77.729 | 3,451,300 |
| 2024-02-26 | 90.000 | 90.000 | 89.000 | 90.000 | 79.495 | 1,119,500 |
| 2024-02-23 | 91.000 | 91.000 | 89.000 | 90.000 | 79.495 | 2,220,200 |
| 2024-02-22 | 88.000 | 91.000 | 88.000 | 91.000 | 80.379 | 4,786,000 |
| 2024-02-21 | 91.000 | 92.000 | 88.000 | 88.000 | 77.729 | 7,285,500 |
| 2024-02-20 | 93.000 | 94.000 | 89.000 | 91.000 | 80.379 | 14,292,500 |
| 2024-02-19 | 92.000 | 96.000 | 90.000 | 92.000 | 81.262 | 12,414,100 |
| 2024-02-16 | 100.00 | 101.00 | 91.000 | 92.000 | 81.262 | 41,075,000 |
| 2024-02-15 | 85.000 | 107.00 | 85.000 | 100.00 | 88.328 | 196,147,100 |
| 2024-02-13 | 88.000 | 88.000 | 86.000 | 87.000 | 76.846 | 2,848,800 |
| 2024-02-12 | 86.000 | 88.000 | 86.000 | 88.000 | 77.729 | 1,910,500 |
| 2024-02-07 | 87.000 | 87.000 | 85.000 | 86.000 | 75.962 | 2,714,400 |
| 2024-02-06 | 86.000 | 88.000 | 86.000 | 86.000 | 75.962 | 4,177,000 |
| 2024-02-05 | 86.000 | 90.000 | 85.000 | 86.000 | 75.962 | 8,944,800 |
| 2024-02-02 | 86.000 | 88.000 | 86.000 | 86.000 | 75.962 | 2,531,500 |
| 2024-02-01 | 87.000 | 88.000 | 86.000 | 86.000 | 75.962 | 2,355,400 |
| 2024-01-31 | 87.000 | 88.000 | 86.000 | 86.000 | 75.962 | 2,387,800 |
| 2024-01-30 | 87.000 | 88.000 | 86.000 | 87.000 | 76.846 | 3,090,600 |
| 2024-01-29 | 89.000 | 90.000 | 87.000 | 87.000 | 76.846 | 3,844,900 |
| 2024-01-26 | 89.000 | 90.000 | 88.000 | 88.000 | 77.729 | 3,707,000 |
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.