Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 103.00 | 123.00 | 100.00 | 116.00 | 99.615 | 204,566,800 |
| 2022-08-08 | 98.000 | 104.00 | 95.000 | 102.00 | 87.592 | 75,611,600 |
| 2022-08-05 | 97.000 | 97.000 | 94.000 | 97.000 | 83.298 | 11,335,300 |
| 2022-08-04 | 95.000 | 97.000 | 94.000 | 96.000 | 82.440 | 10,899,400 |
| 2022-08-03 | 96.000 | 98.000 | 94.000 | 95.000 | 81.581 | 23,280,800 |
| 2022-08-02 | 91.000 | 96.000 | 91.000 | 96.000 | 82.440 | 44,322,800 |
| 2022-08-01 | 91.000 | 93.000 | 90.000 | 91.000 | 78.146 | 7,727,200 |
| 2022-07-29 | 91.000 | 94.000 | 90.000 | 91.000 | 78.146 | 23,192,400 |
| 2022-07-28 | 94.000 | 94.000 | 88.000 | 90.000 | 77.287 | 38,340,300 |
| 2022-07-27 | 92.000 | 106.00 | 91.000 | 93.000 | 79.863 | 241,117,700 |
| 2022-07-26 | 91.000 | 92.000 | 90.000 | 91.000 | 78.146 | 11,131,200 |
| 2022-07-25 | 92.000 | 92.000 | 88.000 | 91.000 | 78.146 | 17,270,500 |
| 2022-07-22 | 86.000 | 92.000 | 85.000 | 91.000 | 78.146 | 68,912,400 |
| 2022-07-21 | 86.000 | 87.000 | 85.000 | 85.000 | 72.993 | 7,546,700 |
| 2022-07-20 | 84.000 | 89.000 | 84.000 | 86.000 | 73.852 | 41,991,500 |
| 2022-07-19 | 83.000 | 85.000 | 82.000 | 84.000 | 72.135 | 4,153,300 |
| 2022-07-18 | 82.000 | 83.000 | 81.000 | 83.000 | 71.276 | 2,131,800 |
| 2022-07-15 | 82.000 | 84.000 | 81.000 | 82.000 | 70.417 | 5,287,800 |
| 2022-07-14 | 83.000 | 83.000 | 82.000 | 82.000 | 70.417 | 2,860,600 |
| 2022-07-13 | 82.000 | 85.000 | 81.000 | 82.000 | 70.417 | 10,227,900 |
| 2022-07-12 | 82.000 | 83.000 | 82.000 | 82.000 | 70.417 | 3,216,800 |
| 2022-07-11 | 83.000 | 84.000 | 81.000 | 82.000 | 70.417 | 8,379,400 |
| 2022-07-08 | 82.000 | 84.000 | 82.000 | 83.000 | 71.276 | 4,304,500 |
| 2022-07-07 | 81.000 | 84.000 | 80.000 | 82.000 | 70.417 | 8,854,400 |
| 2022-07-06 | 83.000 | 83.000 | 80.000 | 81.000 | 69.558 | 5,859,000 |
| 2022-07-05 | 80.000 | 83.000 | 80.000 | 82.000 | 70.417 | 5,397,000 |
| 2022-07-04 | 81.000 | 82.000 | 79.000 | 80.000 | 68.700 | 13,782,600 |
| 2022-07-01 | 84.000 | 84.000 | 81.000 | 81.000 | 69.558 | 17,964,500 |
| 2022-06-30 | 84.000 | 86.000 | 83.000 | 84.000 | 72.135 | 10,411,200 |
| 2022-06-29 | 89.000 | 89.000 | 83.000 | 84.000 | 72.135 | 17,875,800 |
| 2022-06-28 | 85.000 | 88.000 | 84.000 | 88.000 | 75.570 | 18,753,800 |
| 2022-06-27 | 86.000 | 88.000 | 83.000 | 84.000 | 72.135 | 11,218,700 |
| 2022-06-24 | 82.000 | 86.000 | 81.000 | 86.000 | 73.852 | 32,616,900 |
| 2022-06-23 | 81.000 | 82.000 | 80.000 | 81.000 | 69.558 | 12,337,300 |
| 2022-06-22 | 82.000 | 83.000 | 81.000 | 82.000 | 70.417 | 5,007,300 |
| 2022-06-21 | 81.000 | 83.000 | 80.000 | 81.000 | 69.558 | 4,390,400 |
| 2022-06-20 | 80.000 | 82.000 | 78.000 | 80.000 | 68.700 | 16,281,300 |
| 2022-06-17 | 82.000 | 83.000 | 80.000 | 80.000 | 68.700 | 8,374,600 |
| 2022-06-16 | 84.000 | 84.000 | 81.000 | 81.000 | 69.558 | 9,299,300 |
| 2022-06-15 | 83.000 | 85.000 | 81.000 | 82.000 | 70.417 | 17,751,800 |
| 2022-06-14 | 83.000 | 86.000 | 81.000 | 82.000 | 70.417 | 22,273,600 |
| 2022-06-13 | 85.000 | 85.000 | 80.000 | 83.000 | 71.276 | 26,934,700 |
| 2022-06-10 | 85.000 | 89.000 | 83.000 | 85.000 | 72.993 | 38,830,100 |
| 2022-06-09 | 88.000 | 88.000 | 84.000 | 84.000 | 72.135 | 25,299,200 |
| 2022-06-08 | 86.000 | 89.000 | 85.000 | 86.000 | 73.852 | 38,588,200 |
| 2022-06-07 | 83.000 | 87.000 | 82.000 | 86.000 | 73.852 | 49,010,300 |
| 2022-06-06 | 85.000 | 85.000 | 81.000 | 82.000 | 70.417 | 33,258,800 |
| 2022-06-03 | 89.000 | 94.000 | 83.000 | 84.000 | 72.135 | 123,036,700 |
| 2022-06-02 | 81.000 | 90.000 | 80.000 | 88.000 | 75.570 | 94,074,300 |
| 2022-05-31 | 79.000 | 83.000 | 79.000 | 81.000 | 69.558 | 42,350,500 |
| 2022-05-30 | 85.000 | 85.000 | 79.000 | 79.000 | 67.841 | 61,002,700 |
| 2022-05-27 | 82.000 | 84.000 | 81.000 | 83.000 | 71.276 | 15,674,800 |
| 2022-05-25 | 81.000 | 83.000 | 80.000 | 81.000 | 69.558 | 16,892,800 |
| 2022-05-24 | 81.000 | 83.000 | 80.000 | 81.000 | 69.558 | 35,340,400 |
| 2022-05-23 | 83.000 | 83.000 | 80.000 | 80.000 | 68.700 | 13,702,400 |
| 2022-05-20 | 81.000 | 82.000 | 80.000 | 81.000 | 69.558 | 14,195,200 |
| 2022-05-19 | 82.000 | 84.000 | 79.000 | 80.000 | 68.700 | 29,409,300 |
| 2022-05-18 | 79.000 | 85.000 | 79.000 | 82.000 | 70.417 | 51,386,200 |
| 2022-05-17 | 78.000 | 82.000 | 78.000 | 79.000 | 67.841 | 20,555,700 |
| 2022-05-13 | 85.000 | 85.000 | 76.000 | 78.000 | 66.982 | 32,431,300 |
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.