Jaya Konstruksi Manggala Pratama historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	120.00	121.00	119.00	120.00	103.05	5,653,900
2023-05-02	122.00	125.00	120.00	120.00	103.05	8,068,200
2023-04-28	124.00	124.00	121.00	122.00	104.77	6,028,500
2023-04-27	124.00	128.00	121.00	123.00	105.63	40,222,100
2023-04-26	117.00	123.00	116.00	123.00	105.63	38,535,600
2023-04-18	119.00	120.00	117.00	117.00	100.47	10,038,500
2023-04-17	121.00	124.00	117.00	118.00	101.33	19,238,100
2023-04-14	125.00	126.00	120.00	120.00	103.05	16,332,400
2023-04-13	126.00	127.00	121.00	123.00	105.63	18,139,900
2023-04-12	121.00	129.00	118.00	125.00	107.34	54,908,600
2023-04-11	120.00	123.00	116.00	121.00	103.91	12,543,600
2023-04-10	124.00	124.00	120.00	120.00	103.05	9,206,300
2023-04-06	121.00	127.00	121.00	123.00	105.63	19,341,600
2023-04-05	123.00	125.00	120.00	120.00	103.05	7,581,200
2023-04-04	119.00	125.00	119.00	123.00	105.63	21,954,900
2023-04-03	119.00	122.00	118.00	119.00	102.19	10,582,500
2023-03-31	117.00	123.00	116.00	117.00	100.47	20,549,300
2023-03-30	115.00	132.00	114.00	116.00	99.615	125,313,000
2023-03-29	114.00	116.00	113.00	115.00	98.756	7,238,100
2023-03-28	115.00	117.00	114.00	114.00	97.897	7,024,300
2023-03-27	114.00	116.00	112.00	114.00	97.897	7,489,800
2023-03-24	115.00	116.00	111.00	113.00	97.038	5,973,700
2023-03-21	109.00	116.00	109.00	113.00	97.038	12,684,700
2023-03-20	110.00	112.00	108.00	109.00	93.603	3,484,000
2023-03-17	106.00	112.00	105.00	110.00	94.462	12,155,600
2023-03-16	110.00	110.00	103.00	105.00	90.168	10,573,200
2023-03-15	113.00	114.00	109.00	110.00	94.462	8,037,000
2023-03-14	121.00	122.00	113.00	113.00	97.038	15,901,200
2023-03-13	118.00	127.00	118.00	121.00	103.91	23,097,700
2023-03-10	122.00	123.00	118.00	119.00	102.19	6,623,300
2023-03-09	119.00	124.00	117.00	122.00	104.77	15,996,100
2023-03-08	121.00	121.00	117.00	119.00	102.19	19,212,600
2023-03-07	126.00	126.00	121.00	121.00	103.91	14,141,200
2023-03-06	128.00	129.00	126.00	126.00	108.20	9,195,700
2023-03-03	129.00	130.00	128.00	128.00	109.92	5,539,500
2023-03-02	132.00	133.00	127.00	129.00	110.78	14,351,300
2023-03-01	134.00	135.00	132.00	132.00	113.35	3,959,400
2023-02-28	133.00	135.00	132.00	134.00	115.07	9,577,700
2023-02-27	133.00	138.00	130.00	133.00	114.21	29,392,300
2023-02-24	123.00	134.00	123.00	132.00	113.35	8,185,900
2023-02-23	135.00	136.00	128.00	132.00	113.35	22,636,500
2023-02-22	140.00	143.00	133.00	134.00	115.07	29,366,600
2023-02-21	145.00	149.00	138.00	141.00	121.08	73,963,500
2023-02-20	139.00	146.00	137.00	144.00	123.66	55,250,700
2023-02-17	134.00	141.00	134.00	137.00	117.65	24,960,500
2023-02-16	134.00	137.00	133.00	134.00	115.07	9,213,500
2023-02-15	138.00	141.00	134.00	134.00	115.07	17,584,500
2023-02-14	133.00	141.00	131.00	137.00	117.65	29,726,700
2023-02-13	130.00	136.00	129.00	131.00	112.50	15,835,900
2023-02-10	143.00	144.00	133.00	133.00	114.21	33,116,500
2023-02-09	144.00	148.00	142.00	143.00	122.80	77,002,200
2023-02-08	140.00	144.00	139.00	142.00	121.94	24,523,600
2023-02-07	145.00	146.00	139.00	139.00	119.37	45,823,200
2023-02-06	136.00	147.00	135.00	145.00	124.52	135,730,700
2023-02-03	132.00	136.00	131.00	135.00	115.93	22,489,500
2023-02-02	131.00	134.00	129.00	131.00	112.50	18,699,500
2023-02-01	132.00	136.00	126.00	129.00	110.78	39,845,700
2023-01-31	137.00	139.00	127.00	132.00	113.35	99,286,100
2023-01-30	128.00	138.00	126.00	135.00	115.93	83,632,600
2023-01-27	132.00	135.00	126.00	127.00	109.06	44,795,600

← NewerPage 15 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.