Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 85.000 | 85.000 | 76.000 | 78.000 | 66.982 | 32,431,300 |
| 2022-05-12 | 85.000 | 87.000 | 80.000 | 80.000 | 68.700 | 46,210,800 |
| 2022-05-11 | 80.000 | 92.000 | 80.000 | 85.000 | 72.993 | 71,815,800 |
| 2022-05-10 | 84.000 | 88.000 | 83.000 | 83.000 | 71.276 | 61,962,000 |
| 2022-05-09 | 95.000 | 95.000 | 89.000 | 89.000 | 76.428 | 41,154,800 |
| 2022-04-28 | 101.00 | 104.00 | 95.000 | 95.000 | 81.581 | 61,994,900 |
| 2022-04-27 | 109.00 | 110.00 | 102.00 | 102.00 | 87.592 | 104,739,100 |
| 2022-04-26 | 93.000 | 115.00 | 92.000 | 109.00 | 93.603 | 524,820,500 |
| 2022-04-25 | 95.000 | 96.000 | 89.000 | 92.000 | 79.005 | 49,716,700 |
| 2022-04-22 | 85.000 | 99.000 | 85.000 | 95.000 | 81.581 | 166,556,900 |
| 2022-04-21 | 84.000 | 86.000 | 83.000 | 86.000 | 73.852 | 13,442,500 |
| 2022-04-20 | 87.000 | 88.000 | 84.000 | 84.000 | 72.135 | 31,197,000 |
| 2022-04-19 | 85.000 | 89.000 | 84.000 | 86.000 | 73.852 | 46,013,300 |
| 2022-04-18 | 83.000 | 87.000 | 83.000 | 85.000 | 72.993 | 30,062,100 |
| 2022-04-14 | 82.000 | 83.000 | 81.000 | 83.000 | 71.276 | 6,893,800 |
| 2022-04-13 | 80.000 | 84.000 | 80.000 | 82.000 | 70.417 | 17,924,900 |
| 2022-04-12 | 81.000 | 81.000 | 79.000 | 80.000 | 68.700 | 10,747,600 |
| 2022-04-11 | 84.000 | 85.000 | 81.000 | 81.000 | 69.558 | 21,053,300 |
| 2022-04-08 | 86.000 | 87.000 | 82.000 | 84.000 | 72.135 | 28,735,900 |
| 2022-04-07 | 82.000 | 89.000 | 82.000 | 85.000 | 72.993 | 64,078,900 |
| 2022-04-06 | 85.000 | 86.000 | 81.000 | 82.000 | 70.417 | 36,313,900 |
| 2022-04-05 | 80.000 | 93.000 | 79.000 | 85.000 | 72.993 | 200,245,100 |
| 2022-04-04 | 80.000 | 81.000 | 78.000 | 79.000 | 67.841 | 9,349,500 |
| 2022-04-01 | 84.000 | 86.000 | 78.000 | 79.000 | 67.841 | 26,318,100 |
| 2022-03-31 | 77.000 | 84.000 | 77.000 | 83.000 | 71.276 | 67,637,400 |
| 2022-03-30 | 76.000 | 79.000 | 75.000 | 76.000 | 65.265 | 10,221,000 |
| 2022-03-29 | 76.000 | 77.000 | 75.000 | 76.000 | 65.265 | 13,063,200 |
| 2022-03-28 | 77.000 | 77.000 | 75.000 | 76.000 | 65.265 | 10,999,500 |
| 2022-03-25 | 77.000 | 78.000 | 76.000 | 76.000 | 65.265 | 7,734,800 |
| 2022-03-24 | 78.000 | 79.000 | 76.000 | 77.000 | 66.123 | 7,873,800 |
| 2022-03-23 | 78.000 | 79.000 | 76.000 | 78.000 | 66.982 | 7,656,200 |
| 2022-03-22 | 76.000 | 80.000 | 75.000 | 77.000 | 66.123 | 17,624,400 |
| 2022-03-21 | 76.000 | 77.000 | 75.000 | 76.000 | 65.265 | 5,682,800 |
| 2022-03-18 | 76.000 | 77.000 | 75.000 | 76.000 | 65.265 | 9,027,200 |
| 2022-03-17 | 76.000 | 77.000 | 75.000 | 76.000 | 65.265 | 11,075,800 |
| 2022-03-16 | 76.000 | 77.000 | 74.000 | 75.000 | 64.406 | 13,108,300 |
| 2022-03-15 | 75.000 | 78.000 | 75.000 | 75.000 | 64.406 | 14,930,500 |
| 2022-03-14 | 77.000 | 77.000 | 75.000 | 75.000 | 64.406 | 11,613,700 |
| 2022-03-11 | 77.000 | 78.000 | 75.000 | 76.000 | 65.265 | 12,468,200 |
| 2022-03-10 | 79.000 | 81.000 | 76.000 | 77.000 | 66.123 | 17,754,500 |
| 2022-03-09 | 77.000 | 84.000 | 75.000 | 79.000 | 67.841 | 41,745,400 |
| 2022-03-08 | 78.000 | 79.000 | 75.000 | 76.000 | 65.265 | 11,850,000 |
| 2022-03-07 | 78.000 | 79.000 | 75.000 | 77.000 | 66.123 | 11,603,400 |
| 2022-03-04 | 78.000 | 79.000 | 76.000 | 78.000 | 66.982 | 12,901,300 |
| 2022-03-02 | 79.000 | 80.000 | 77.000 | 78.000 | 66.982 | 9,294,400 |
| 2022-03-01 | 79.000 | 82.000 | 78.000 | 79.000 | 67.841 | 7,489,300 |
| 2022-02-25 | 76.000 | 80.000 | 76.000 | 79.000 | 67.841 | 7,123,100 |
| 2022-02-24 | 79.000 | 83.000 | 76.000 | 77.000 | 66.123 | 26,718,200 |
| 2022-02-23 | 83.000 | 83.000 | 79.000 | 79.000 | 67.841 | 15,809,100 |
| 2022-02-22 | 84.000 | 84.000 | 80.000 | 81.000 | 69.558 | 26,844,700 |
| 2022-02-21 | 87.000 | 90.000 | 83.000 | 83.000 | 71.276 | 80,005,100 |
| 2022-02-18 | 78.000 | 93.000 | 75.000 | 86.000 | 73.852 | 213,765,700 |
| 2022-02-17 | 79.000 | 84.000 | 79.000 | 79.000 | 67.841 | 56,680,100 |
| 2022-02-16 | 87.000 | 90.000 | 84.000 | 84.000 | 72.135 | 51,786,600 |
| 2022-02-15 | 96.000 | 96.000 | 90.000 | 90.000 | 77.287 | 22,038,100 |
| 2022-02-14 | 101.00 | 103.00 | 95.000 | 96.000 | 82.440 | 14,932,100 |
| 2022-02-11 | 104.00 | 104.00 | 99.000 | 101.00 | 86.733 | 13,873,000 |
| 2022-02-10 | 107.00 | 107.00 | 103.00 | 103.00 | 88.451 | 14,984,800 |
| 2022-02-09 | 110.00 | 113.00 | 104.00 | 106.00 | 91.027 | 24,431,300 |
| 2022-02-08 | 118.00 | 135.00 | 110.00 | 110.00 | 94.462 | 96,416,100 |
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.