Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 159.00 | 164.00 | 156.00 | 164.00 | 140.83 | 67,641,000 |
| 2022-11-01 | 164.00 | 171.00 | 159.00 | 159.00 | 136.54 | 73,745,400 |
| 2022-10-31 | 165.00 | 172.00 | 158.00 | 164.00 | 140.83 | 101,029,600 |
| 2022-10-28 | 179.00 | 182.00 | 166.00 | 166.00 | 142.55 | 110,631,300 |
| 2022-10-27 | 180.00 | 185.00 | 176.00 | 178.00 | 152.86 | 97,045,500 |
| 2022-10-26 | 185.00 | 189.00 | 178.00 | 180.00 | 154.57 | 95,434,100 |
| 2022-10-25 | 181.00 | 187.00 | 175.00 | 185.00 | 158.87 | 132,419,200 |
| 2022-10-24 | 190.00 | 192.00 | 181.00 | 181.00 | 155.43 | 181,009,900 |
| 2022-10-21 | 174.00 | 190.00 | 172.00 | 188.00 | 161.44 | 300,330,500 |
| 2022-10-20 | 165.00 | 176.00 | 165.00 | 175.00 | 150.28 | 168,963,600 |
| 2022-10-19 | 174.00 | 177.00 | 164.00 | 165.00 | 141.69 | 132,652,600 |
| 2022-10-18 | 157.00 | 172.00 | 157.00 | 172.00 | 147.70 | 189,768,900 |
| 2022-10-17 | 158.00 | 163.00 | 147.00 | 157.00 | 134.82 | 126,902,600 |
| 2022-10-14 | 160.00 | 167.00 | 155.00 | 156.00 | 133.96 | 44,706,700 |
| 2022-10-13 | 165.00 | 170.00 | 160.00 | 160.00 | 137.40 | 57,741,400 |
| 2022-10-12 | 175.00 | 184.00 | 165.00 | 165.00 | 141.69 | 209,939,600 |
| 2022-10-11 | 171.00 | 177.00 | 162.00 | 177.00 | 152.00 | 89,243,900 |
| 2022-10-10 | 183.00 | 186.00 | 171.00 | 171.00 | 146.85 | 100,739,500 |
| 2022-10-07 | 202.00 | 202.00 | 180.00 | 183.00 | 157.15 | 112,033,300 |
| 2022-10-06 | 193.00 | 197.00 | 189.00 | 193.00 | 165.74 | 188,496,500 |
| 2022-10-05 | 174.00 | 188.00 | 169.00 | 188.00 | 161.44 | 243,380,400 |
| 2022-10-04 | 167.00 | 176.00 | 167.00 | 172.00 | 147.70 | 142,164,400 |
| 2022-10-03 | 159.00 | 172.00 | 156.00 | 166.00 | 142.55 | 123,346,000 |
| 2022-09-30 | 163.00 | 171.00 | 154.00 | 159.00 | 136.54 | 149,088,800 |
| 2022-09-29 | 153.00 | 180.00 | 150.00 | 161.00 | 138.26 | 455,787,300 |
| 2022-09-28 | 170.00 | 170.00 | 160.00 | 160.00 | 137.40 | 75,608,100 |
| 2022-09-27 | 182.00 | 183.00 | 171.00 | 171.00 | 146.85 | 93,639,300 |
| 2022-09-26 | 196.00 | 196.00 | 183.00 | 183.00 | 157.15 | 89,947,000 |
| 2022-09-23 | 206.00 | 214.00 | 195.00 | 196.00 | 168.31 | 195,270,800 |
| 2022-09-22 | 187.00 | 206.00 | 178.00 | 204.00 | 175.18 | 399,980,600 |
| 2022-09-21 | 190.00 | 196.00 | 182.00 | 182.00 | 156.29 | 84,333,000 |
| 2022-09-20 | 214.00 | 214.00 | 188.00 | 190.00 | 163.16 | 160,602,100 |
| 2022-09-19 | 216.00 | 220.00 | 202.00 | 202.00 | 173.47 | 76,979,900 |
| 2022-09-16 | 220.00 | 242.00 | 204.00 | 216.00 | 185.49 | 277,971,000 |
| 2022-09-15 | 222.00 | 232.00 | 214.00 | 214.00 | 183.77 | 116,944,900 |
| 2022-09-14 | 210.00 | 236.00 | 200.00 | 222.00 | 190.64 | 475,146,900 |
| 2022-09-13 | 187.00 | 208.00 | 187.00 | 208.00 | 178.62 | 313,619,400 |
| 2022-09-12 | 182.00 | 202.00 | 173.00 | 187.00 | 160.59 | 548,743,100 |
| 2022-09-09 | 154.00 | 199.00 | 149.00 | 180.00 | 154.57 | 546,099,600 |
| 2022-09-08 | 147.00 | 155.00 | 145.00 | 153.00 | 131.39 | 92,368,300 |
| 2022-09-07 | 151.00 | 155.00 | 144.00 | 145.00 | 124.52 | 53,632,600 |
| 2022-09-06 | 152.00 | 160.00 | 147.00 | 151.00 | 129.67 | 93,122,200 |
| 2022-09-05 | 160.00 | 160.00 | 147.00 | 152.00 | 130.53 | 130,307,900 |
| 2022-09-02 | 151.00 | 159.00 | 150.00 | 158.00 | 135.68 | 104,490,600 |
| 2022-09-01 | 152.00 | 161.00 | 141.00 | 149.00 | 127.95 | 206,613,300 |
| 2022-08-31 | 142.00 | 164.00 | 138.00 | 151.00 | 129.67 | 601,562,000 |
| 2022-08-30 | 116.00 | 144.00 | 116.00 | 138.00 | 118.51 | 290,078,200 |
| 2022-08-29 | 112.00 | 118.00 | 108.00 | 115.00 | 98.756 | 29,293,200 |
| 2022-08-26 | 125.00 | 125.00 | 115.00 | 115.00 | 98.756 | 81,281,900 |
| 2022-08-25 | 112.00 | 123.00 | 111.00 | 123.00 | 105.63 | 114,028,600 |
| 2022-08-24 | 111.00 | 116.00 | 108.00 | 110.00 | 94.462 | 55,723,500 |
| 2022-08-23 | 104.00 | 111.00 | 104.00 | 111.00 | 95.321 | 31,669,700 |
| 2022-08-22 | 107.00 | 110.00 | 103.00 | 106.00 | 91.027 | 14,047,700 |
| 2022-08-19 | 103.00 | 109.00 | 103.00 | 108.00 | 92.745 | 15,222,400 |
| 2022-08-18 | 109.00 | 111.00 | 105.00 | 106.00 | 91.027 | 57,438,000 |
| 2022-08-16 | 123.00 | 123.00 | 112.00 | 112.00 | 96.180 | 68,393,000 |
| 2022-08-15 | 114.00 | 125.00 | 114.00 | 120.00 | 103.05 | 69,694,900 |
| 2022-08-12 | 118.00 | 124.00 | 115.00 | 119.00 | 102.19 | 56,511,300 |
| 2022-08-11 | 119.00 | 121.00 | 115.00 | 117.00 | 100.47 | 36,135,900 |
| 2022-08-10 | 117.00 | 127.00 | 111.00 | 118.00 | 101.33 | 134,756,100 |
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.