Jaya Konstruksi Manggala Pratama historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	114.00	115.00	112.00	112.00	98.928	5,246,800
2023-08-03	113.00	115.00	110.00	114.00	100.69	12,005,400
2023-08-02	113.00	114.00	111.00	113.00	99.811	3,680,100
2023-08-01	117.00	117.00	111.00	112.00	98.928	19,176,900
2023-07-31	118.00	122.00	117.00	117.00	103.34	23,158,500
2023-07-28	116.00	120.00	116.00	117.00	103.34	9,421,800
2023-07-27	119.00	121.00	116.00	116.00	102.46	9,580,400
2023-07-26	122.00	122.00	118.00	119.00	105.11	5,350,500
2023-07-25	121.00	122.00	117.00	117.00	103.34	5,676,200
2023-07-24	122.00	124.00	119.00	120.00	105.99	9,290,300
2023-07-21	119.00	123.00	119.00	122.00	107.76	22,411,800
2023-07-20	118.00	118.00	116.00	118.00	104.23	4,845,500
2023-07-18	116.00	117.00	115.00	116.00	102.46	6,449,900
2023-07-17	116.00	117.00	113.00	115.00	101.58	6,322,900
2023-07-14	113.00	116.00	111.00	113.00	99.811	3,153,600
2023-07-13	119.00	119.00	113.00	113.00	99.811	10,655,200
2023-07-12	114.00	117.00	114.00	116.00	102.46	8,355,500
2023-07-11	114.00	115.00	113.00	114.00	100.69	7,239,000
2023-07-10	111.00	114.00	111.00	114.00	100.69	5,937,400
2023-07-07	113.00	113.00	111.00	111.00	98.044	8,457,800
2023-07-06	112.00	113.00	111.00	113.00	99.811	6,093,100
2023-07-05	109.00	115.00	108.00	111.00	98.044	22,170,400
2023-07-04	106.00	109.00	106.00	109.00	96.278	4,761,800
2023-07-03	107.00	109.00	106.00	106.00	93.628	3,797,600
2023-06-27	105.00	108.00	104.00	107.00	94.511	5,279,700
2023-06-26	107.00	107.00	105.00	106.00	93.628	2,575,800
2023-06-23	106.00	107.00	105.00	107.00	94.511	4,763,100
2023-06-22	107.00	108.00	105.00	106.00	93.628	2,637,300
2023-06-21	107.00	108.00	106.00	106.00	93.628	4,603,500
2023-06-20	109.00	109.00	106.00	107.00	94.511	2,780,500
2023-06-19	106.00	110.00	105.00	108.00	95.394	10,215,900
2023-06-16	107.00	107.00	105.00	106.00	93.628	5,296,900
2023-06-15	111.00	111.00	108.00	108.00	92.745	8,412,600
2023-06-14	111.00	112.00	109.00	110.00	94.462	6,588,400
2023-06-13	108.00	113.00	105.00	110.00	94.462	16,002,700
2023-06-12	109.00	109.00	106.00	108.00	92.745	4,022,200
2023-06-09	109.00	110.00	106.00	107.00	91.886	9,352,000
2023-06-08	110.00	112.00	109.00	109.00	93.603	5,236,000
2023-06-07	111.00	114.00	108.00	109.00	93.603	11,415,100
2023-06-06	110.00	116.00	108.00	111.00	95.321	23,436,500
2023-06-05	104.00	108.00	94.000	108.00	92.745	16,352,000
2023-05-31	106.00	107.00	103.00	104.00	89.310	7,244,300
2023-05-30	106.00	108.00	105.00	106.00	91.027	9,107,700
2023-05-29	111.00	111.00	105.00	106.00	91.027	9,510,500
2023-05-26	112.00	113.00	109.00	109.00	93.603	4,611,700
2023-05-25	112.00	114.00	111.00	111.00	95.321	2,715,200
2023-05-24	112.00	113.00	110.00	112.00	96.180	3,365,800
2023-05-23	113.00	115.00	112.00	112.00	96.180	2,976,600
2023-05-22	114.00	115.00	110.00	113.00	97.038	8,792,900
2023-05-19	116.00	118.00	114.00	114.00	97.897	8,566,000
2023-05-17	118.00	119.00	116.00	116.00	99.615	6,678,700
2023-05-16	118.00	123.00	116.00	117.00	100.47	36,193,300
2023-05-15	116.00	118.00	113.00	118.00	101.33	8,223,800
2023-05-12	118.00	119.00	116.00	116.00	99.615	8,103,700
2023-05-11	120.00	121.00	117.00	118.00	101.33	6,999,300
2023-05-10	119.00	122.00	118.00	120.00	103.05	14,863,700
2023-05-09	121.00	122.00	119.00	119.00	102.19	6,186,900
2023-05-08	122.00	125.00	119.00	119.00	102.19	32,794,900
2023-05-05	120.00	122.00	117.00	121.00	103.91	9,131,800
2023-05-04	121.00	121.00	119.00	120.00	103.05	4,937,400

← NewerPage 14 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.