Jaya Konstruksi Manggala Pratama historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	101.00	103.00	100.00	101.00	89.211	10,784,300
2023-10-30	104.00	104.00	100.00	100.00	88.328	14,042,600
2023-10-27	105.00	106.00	103.00	103.00	90.978	11,452,600
2023-10-26	109.00	111.00	103.00	104.00	91.861	55,695,900
2023-10-25	104.00	110.00	103.00	110.00	97.161	25,874,300
2023-10-24	103.00	105.00	103.00	103.00	90.978	7,600,700
2023-10-23	106.00	106.00	102.00	102.00	90.095	9,818,400
2023-10-20	104.00	107.00	102.00	104.00	91.861	24,383,800
2023-10-19	105.00	107.00	103.00	104.00	91.861	15,240,700
2023-10-18	107.00	108.00	104.00	105.00	92.745	27,746,600
2023-10-17	106.00	112.00	106.00	107.00	94.511	33,359,100
2023-10-16	95.000	113.00	95.000	106.00	93.628	23,190,300
2023-10-13	114.00	117.00	108.00	109.00	96.278	44,485,100
2023-10-12	112.00	122.00	112.00	114.00	100.69	44,410,200
2023-10-11	119.00	125.00	118.00	120.00	105.99	103,421,800
2023-10-10	115.00	122.00	114.00	117.00	103.34	42,177,000
2023-10-09	119.00	120.00	113.00	115.00	101.58	33,851,500
2023-10-06	123.00	127.00	117.00	119.00	105.11	50,507,600
2023-10-05	119.00	130.00	117.00	119.00	105.11	89,567,400
2023-10-04	139.00	144.00	124.00	127.00	112.18	197,143,900
2023-10-03	146.00	151.00	137.00	139.00	122.78	216,010,400
2023-10-02	133.00	153.00	132.00	144.00	127.19	488,350,800
2023-09-29	133.00	135.00	126.00	133.00	117.48	108,515,700
2023-09-27	120.00	133.00	118.00	133.00	117.48	303,786,500
2023-09-26	122.00	124.00	110.00	120.00	105.99	159,874,700
2023-09-25	127.00	130.00	120.00	121.00	106.88	120,849,900
2023-09-22	105.00	137.00	104.00	127.00	112.18	492,266,400
2023-09-21	103.00	107.00	101.00	105.00	92.745	21,670,400
2023-09-20	102.00	104.00	101.00	101.00	89.211	11,440,600
2023-09-19	102.00	105.00	101.00	102.00	90.095	13,184,800
2023-09-18	104.00	105.00	102.00	102.00	90.095	14,168,500
2023-09-15	106.00	106.00	104.00	104.00	91.861	5,021,600
2023-09-14	106.00	107.00	104.00	105.00	92.745	3,188,500
2023-09-13	106.00	109.00	103.00	105.00	92.745	15,303,400
2023-09-12	106.00	108.00	105.00	105.00	92.745	5,860,800
2023-09-11	109.00	112.00	105.00	106.00	93.628	51,043,800
2023-09-08	103.00	111.00	103.00	108.00	95.394	31,854,000
2023-09-07	103.00	105.00	103.00	103.00	90.978	2,541,700
2023-09-06	103.00	109.00	103.00	103.00	90.978	23,072,400
2023-09-05	106.00	106.00	101.00	104.00	91.861	11,969,800
2023-09-04	106.00	107.00	106.00	106.00	93.628	3,869,700
2023-09-01	108.00	109.00	106.00	106.00	93.628	7,242,400
2023-08-31	111.00	113.00	107.00	107.00	94.511	19,994,000
2023-08-30	110.00	111.00	109.00	110.00	97.161	6,511,300
2023-08-29	108.00	113.00	108.00	110.00	97.161	10,188,400
2023-08-28	109.00	110.00	107.00	108.00	95.394	3,656,500
2023-08-25	109.00	110.00	108.00	108.00	95.394	2,407,500
2023-08-24	111.00	111.00	108.00	109.00	96.278	5,714,000
2023-08-23	112.00	114.00	110.00	110.00	97.161	21,278,600
2023-08-22	110.00	112.00	108.00	112.00	98.928	8,610,600
2023-08-21	111.00	112.00	109.00	110.00	97.161	5,184,300
2023-08-18	108.00	114.00	108.00	111.00	98.044	23,528,900
2023-08-16	109.00	109.00	107.00	108.00	95.394	2,221,600
2023-08-15	109.00	111.00	106.00	108.00	95.394	14,739,600
2023-08-14	110.00	111.00	107.00	108.00	95.394	7,793,300
2023-08-11	110.00	112.00	109.00	110.00	97.161	3,441,100
2023-08-10	110.00	112.00	109.00	110.00	97.161	6,414,600
2023-08-09	110.00	112.00	109.00	110.00	97.161	2,728,600
2023-08-08	110.00	111.00	108.00	110.00	97.161	5,997,600
2023-08-07	113.00	114.00	110.00	110.00	97.161	9,768,200

← NewerPage 13 of 21 · 1,219 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.