Jaya Konstruksi Manggala Pratama historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	88.000	90.000	88.000	89.000	78.612	2,589,700
2024-01-24	90.000	90.000	88.000	88.000	77.729	6,247,900
2024-01-23	91.000	91.000	89.000	89.000	78.612	6,012,600
2024-01-22	89.000	93.000	89.000	91.000	80.379	8,410,900
2024-01-19	90.000	91.000	89.000	90.000	79.495	4,140,700
2024-01-18	91.000	91.000	89.000	90.000	79.495	3,488,700
2024-01-17	90.000	91.000	89.000	90.000	79.495	6,340,300
2024-01-16	91.000	91.000	89.000	90.000	79.495	5,329,700
2024-01-15	89.000	91.000	88.000	91.000	80.379	3,980,600
2024-01-12	90.000	90.000	88.000	89.000	78.612	3,638,000
2024-01-11	90.000	92.000	89.000	89.000	78.612	3,942,100
2024-01-10	90.000	94.000	89.000	91.000	80.379	21,162,300
2024-01-09	90.000	91.000	88.000	90.000	79.495	2,868,900
2024-01-08	91.000	92.000	89.000	90.000	79.495	6,657,900
2024-01-05	91.000	91.000	89.000	90.000	79.495	3,337,300
2024-01-04	91.000	91.000	89.000	90.000	79.495	4,255,700
2024-01-03	98.000	98.000	89.000	90.000	79.495	2,693,100
2024-01-02	89.000	91.000	88.000	91.000	80.379	4,251,000
2023-12-29	89.000	90.000	87.000	89.000	78.612	3,101,200
2023-12-28	88.000	89.000	87.000	88.000	77.729	1,774,000
2023-12-27	89.000	89.000	87.000	88.000	77.729	4,965,300
2023-12-22	89.000	91.000	88.000	88.000	77.729	4,434,800
2023-12-21	88.000	90.000	87.000	89.000	78.612	2,587,500
2023-12-20	87.000	89.000	86.000	87.000	76.846	4,766,200
2023-12-19	88.000	89.000	85.000	87.000	76.846	7,714,800
2023-12-18	88.000	90.000	87.000	88.000	77.729	4,000,300
2023-12-15	90.000	90.000	86.000	87.000	76.846	6,112,400
2023-12-14	84.000	90.000	84.000	89.000	78.612	13,081,100
2023-12-13	86.000	86.000	84.000	84.000	74.196	5,801,800
2023-12-12	86.000	88.000	85.000	85.000	75.079	9,192,400
2023-12-11	89.000	89.000	85.000	86.000	75.962	9,364,100
2023-12-08	89.000	89.000	87.000	88.000	77.729	4,412,900
2023-12-07	90.000	91.000	87.000	88.000	77.729	5,928,400
2023-12-06	93.000	94.000	89.000	90.000	79.495	8,995,600
2023-12-05	89.000	95.000	88.000	93.000	82.145	24,154,200
2023-12-04	90.000	91.000	88.000	89.000	78.612	7,019,000
2023-12-01	87.000	90.000	87.000	89.000	78.612	5,581,600
2023-11-30	91.000	91.000	87.000	87.000	76.846	7,402,400
2023-11-29	91.000	93.000	89.000	89.000	78.612	8,195,500
2023-11-28	87.000	92.000	86.000	91.000	80.379	16,472,800
2023-11-27	86.000	89.000	84.000	86.000	75.962	29,607,600
2023-11-24	87.000	88.000	84.000	86.000	75.962	17,582,000
2023-11-23	84.000	88.000	78.000	87.000	76.846	6,387,400
2023-11-22	87.000	88.000	84.000	86.000	75.962	17,538,600
2023-11-21	90.000	91.000	86.000	87.000	76.846	37,684,900
2023-11-20	84.000	93.000	84.000	90.000	79.495	19,178,500
2023-11-17	96.000	96.000	92.000	92.000	81.262	18,444,800
2023-11-16	95.000	95.000	93.000	95.000	83.912	5,986,000
2023-11-15	93.000	96.000	92.000	94.000	83.029	17,952,000
2023-11-14	101.00	101.00	92.000	92.000	81.262	8,974,000
2023-11-13	96.000	97.000	92.000	94.000	83.029	16,034,800
2023-11-10	90.000	95.000	90.000	94.000	83.029	11,597,500
2023-11-09	94.000	96.000	90.000	91.000	80.379	38,725,300
2023-11-08	99.000	101.00	93.000	93.000	82.145	86,000,700
2023-11-07	105.00	106.00	96.000	99.000	87.445	44,571,400
2023-11-06	103.00	106.00	103.00	105.00	92.745	6,785,100
2023-11-03	102.00	107.00	102.00	103.00	90.978	14,550,600
2023-11-02	103.00	105.00	101.00	102.00	90.095	21,293,500
2023-11-01	105.00	107.00	101.00	101.00	89.211	17,179,000
2023-10-31	101.00	103.00	100.00	101.00	89.211	10,784,300

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.