Jaya Konstruksi Manggala Pratama historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	126.00	134.00	125.00	131.00	112.50	76,658,200
2023-01-25	117.00	126.00	116.00	126.00	108.20	50,172,400
2023-01-24	116.00	118.00	115.00	116.00	99.615	5,986,100
2023-01-20	116.00	117.00	114.00	116.00	99.615	7,263,400
2023-01-19	113.00	117.00	113.00	116.00	99.615	15,333,900
2023-01-18	115.00	117.00	113.00	114.00	97.897	8,147,100
2023-01-17	113.00	117.00	111.00	114.00	97.897	12,554,300
2023-01-16	115.00	115.00	110.00	113.00	97.038	14,185,700
2023-01-13	113.00	114.00	109.00	112.00	96.180	8,994,500
2023-01-12	109.00	116.00	107.00	112.00	96.180	31,953,100
2023-01-11	107.00	109.00	105.00	108.00	92.745	10,537,900
2023-01-10	104.00	109.00	104.00	107.00	91.886	25,257,300
2023-01-09	110.00	113.00	104.00	104.00	89.310	18,649,700
2023-01-06	109.00	117.00	109.00	110.00	94.462	25,067,600
2023-01-05	125.00	132.00	115.00	115.00	98.756	169,913,700
2023-01-04	127.00	128.00	123.00	123.00	105.63	16,028,300
2023-01-03	120.00	126.00	120.00	126.00	108.20	27,687,000
2023-01-02	120.00	122.00	119.00	120.00	103.05	14,033,300
2022-12-30	123.00	125.00	117.00	119.00	102.19	24,618,600
2022-12-29	123.00	128.00	121.00	123.00	105.63	37,776,800
2022-12-28	128.00	131.00	123.00	123.00	105.63	19,198,700
2022-12-27	128.00	132.00	126.00	127.00	109.06	18,627,700
2022-12-26	132.00	134.00	125.00	127.00	109.06	22,812,900
2022-12-23	133.00	135.00	130.00	131.00	112.50	19,530,000
2022-12-22	132.00	138.00	130.00	132.00	113.35	26,962,100
2022-12-21	141.00	142.00	131.00	132.00	113.35	46,081,400
2022-12-20	136.00	147.00	136.00	140.00	120.22	140,661,900
2022-12-19	138.00	139.00	133.00	136.00	116.79	38,390,100
2022-12-16	123.00	143.00	123.00	138.00	118.51	310,109,900
2022-12-15	123.00	125.00	121.00	121.00	103.91	10,036,500
2022-12-14	126.00	128.00	122.00	122.00	104.77	11,876,900
2022-12-13	124.00	128.00	122.00	124.00	106.48	21,439,200
2022-12-12	114.00	128.00	114.00	124.00	106.48	24,895,200
2022-12-09	126.00	131.00	120.00	122.00	104.77	55,970,700
2022-12-08	135.00	135.00	124.00	128.00	109.92	74,945,400
2022-12-07	133.00	139.00	133.00	133.00	114.21	16,760,700
2022-12-06	153.00	155.00	143.00	143.00	122.80	54,863,000
2022-12-05	157.00	159.00	152.00	153.00	131.39	30,471,300
2022-12-02	159.00	162.00	155.00	156.00	133.96	49,094,900
2022-12-01	153.00	160.00	152.00	158.00	135.68	48,058,000
2022-11-30	153.00	156.00	152.00	152.00	130.53	25,541,500
2022-11-29	155.00	157.00	152.00	152.00	130.53	33,801,000
2022-11-28	166.00	167.00	154.00	154.00	132.25	102,894,900
2022-11-25	162.00	171.00	160.00	165.00	141.69	222,593,200
2022-11-24	155.00	162.00	151.00	160.00	137.40	102,859,500
2022-11-23	152.00	157.00	151.00	154.00	132.25	29,801,900
2022-11-22	153.00	155.00	151.00	152.00	130.53	18,445,000
2022-11-21	156.00	160.00	152.00	153.00	131.39	20,297,900
2022-11-18	158.00	160.00	155.00	156.00	133.96	37,376,100
2022-11-17	153.00	164.00	151.00	158.00	135.68	162,640,900
2022-11-16	152.00	155.00	151.00	151.00	129.67	10,723,300
2022-11-15	155.00	156.00	152.00	152.00	130.53	14,663,900
2022-11-14	153.00	159.00	152.00	154.00	132.25	27,514,500
2022-11-11	152.00	158.00	151.00	152.00	130.53	24,748,500
2022-11-10	159.00	160.00	150.00	151.00	129.67	55,127,600
2022-11-09	156.00	164.00	156.00	159.00	136.54	32,169,400
2022-11-08	167.00	168.00	162.00	162.00	139.12	32,900,000
2022-11-07	162.00	167.00	162.00	166.00	142.55	29,921,500
2022-11-04	165.00	168.00	160.00	162.00	139.12	48,411,600
2022-11-03	165.00	169.00	161.00	164.00	140.83	60,704,500

← NewerPage 16 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.