Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 105.00 | 105.00 | 104.00 | 105.00 | 90.168 | 420,400 |
| 2022-02-03 | 104.00 | 110.00 | 104.00 | 104.00 | 89.310 | 612,500 |
| 2022-02-02 | 105.00 | 115.00 | 104.00 | 104.00 | 89.310 | 961,900 |
| 2022-01-31 | 108.00 | 113.00 | 103.00 | 104.00 | 89.310 | 551,500 |
| 2022-01-28 | 107.00 | 114.00 | 106.00 | 106.00 | 91.027 | 115,600 |
| 2022-01-27 | 109.00 | 109.00 | 106.00 | 107.00 | 91.886 | 25,500 |
| 2022-01-26 | 109.00 | 110.00 | 106.00 | 109.00 | 93.603 | 38,900 |
| 2022-01-25 | 110.00 | 110.00 | 103.00 | 108.00 | 92.745 | 743,300 |
| 2022-01-24 | 109.00 | 120.00 | 104.00 | 110.00 | 94.462 | 4,314,700 |
| 2022-01-21 | 113.00 | 113.00 | 108.00 | 109.00 | 93.603 | 1,528,200 |
| 2022-01-20 | 111.00 | 114.00 | 110.00 | 113.00 | 97.038 | 33,300 |
| 2022-01-19 | 111.00 | 114.00 | 110.00 | 111.00 | 95.321 | 175,700 |
| 2022-01-18 | 113.00 | 114.00 | 109.00 | 110.00 | 94.462 | 5,048,900 |
| 2022-01-17 | 115.00 | 115.00 | 112.00 | 113.00 | 97.038 | 208,200 |
| 2022-01-14 | 113.00 | 114.00 | 113.00 | 114.00 | 97.897 | 192,700 |
| 2022-01-13 | 113.00 | 115.00 | 112.00 | 113.00 | 97.038 | 159,500 |
| 2022-01-12 | 114.00 | 115.00 | 112.00 | 113.00 | 97.038 | 293,600 |
| 2022-01-11 | 116.00 | 116.00 | 114.00 | 114.00 | 97.897 | 1,268,800 |
| 2022-01-10 | 118.00 | 121.00 | 115.00 | 115.00 | 98.756 | 3,051,600 |
| 2022-01-07 | 120.00 | 121.00 | 118.00 | 118.00 | 101.33 | 106,300 |
| 2022-01-06 | 120.00 | 120.00 | 118.00 | 120.00 | 103.05 | 122,900 |
| 2022-01-05 | 120.00 | 120.00 | 117.00 | 120.00 | 103.05 | 347,500 |
| 2022-01-04 | 124.00 | 125.00 | 115.00 | 119.00 | 102.19 | 2,872,300 |
| 2022-01-03 | 124.00 | 124.00 | 122.00 | 123.00 | 105.63 | 813,600 |
| 2021-12-30 | 125.00 | 126.00 | 122.00 | 124.00 | 106.48 | 1,792,800 |
| 2021-12-29 | 123.00 | 125.00 | 119.00 | 125.00 | 107.34 | 2,446,700 |
| 2021-12-28 | 122.00 | 124.00 | 121.00 | 123.00 | 105.63 | 300,000 |
| 2021-12-27 | 125.00 | 125.00 | 121.00 | 121.00 | 103.91 | 728,700 |
| 2021-12-24 | 125.00 | 125.00 | 119.00 | 125.00 | 107.34 | 1,417,200 |
| 2021-12-23 | 125.00 | 125.00 | 121.00 | 125.00 | 107.34 | 924,300 |
| 2021-12-22 | 124.00 | 125.00 | 122.00 | 125.00 | 107.34 | 368,000 |
| 2021-12-21 | 124.00 | 124.00 | 122.00 | 124.00 | 106.48 | 570,400 |
| 2021-12-20 | 124.00 | 124.00 | 122.00 | 124.00 | 106.48 | 643,400 |
| 2021-12-17 | 124.00 | 125.00 | 123.00 | 124.00 | 106.48 | 233,600 |
| 2021-12-16 | 124.00 | 126.00 | 124.00 | 124.00 | 106.48 | 1,009,800 |
| 2021-12-15 | 126.00 | 127.00 | 124.00 | 124.00 | 106.48 | 1,706,200 |
| 2021-12-14 | 127.00 | 128.00 | 125.00 | 125.00 | 107.34 | 1,186,000 |
| 2021-12-13 | 126.00 | 128.00 | 125.00 | 127.00 | 109.06 | 515,900 |
| 2021-12-10 | 128.00 | 128.00 | 125.00 | 126.00 | 108.20 | 271,200 |
| 2021-12-09 | 126.00 | 129.00 | 125.00 | 128.00 | 109.92 | 578,000 |
| 2021-12-08 | 127.00 | 130.00 | 126.00 | 126.00 | 108.20 | 783,000 |
| 2021-12-07 | 130.00 | 131.00 | 127.00 | 127.00 | 109.06 | 522,500 |
| 2021-12-06 | 125.00 | 140.00 | 125.00 | 130.00 | 111.64 | 2,668,900 |
| 2021-12-03 | 128.00 | 129.00 | 125.00 | 125.00 | 107.34 | 1,199,300 |
| 2021-12-02 | 128.00 | 130.00 | 128.00 | 128.00 | 109.92 | 251,200 |
| 2021-12-01 | 129.00 | 130.00 | 127.00 | 127.00 | 109.06 | 644,000 |
| 2021-11-30 | 130.00 | 130.00 | 128.00 | 129.00 | 110.78 | 1,266,700 |
| 2021-11-29 | 129.00 | 130.00 | 128.00 | 130.00 | 111.64 | 620,200 |
| 2021-11-26 | 131.00 | 131.00 | 129.00 | 129.00 | 110.78 | 676,500 |
| 2021-11-25 | 133.00 | 133.00 | 130.00 | 130.00 | 111.64 | 2,222,900 |
| 2021-11-24 | 134.00 | 138.00 | 129.00 | 131.00 | 112.50 | 3,317,300 |
| 2021-11-23 | 134.00 | 135.00 | 131.00 | 134.00 | 115.07 | 517,300 |
| 2021-11-22 | 133.00 | 136.00 | 132.00 | 133.00 | 114.21 | 533,600 |
| 2021-11-19 | 132.00 | 134.00 | 130.00 | 132.00 | 113.35 | 406,800 |
| 2021-11-18 | 133.00 | 135.00 | 131.00 | 131.00 | 112.50 | 1,062,000 |
| 2021-11-17 | 133.00 | 138.00 | 132.00 | 132.00 | 113.35 | 1,649,200 |
| 2021-11-16 | 135.00 | 138.00 | 133.00 | 133.00 | 114.21 | 1,222,900 |
| 2021-11-15 | 135.00 | 140.00 | 134.00 | 134.00 | 115.07 | 1,501,700 |
| 2021-11-12 | 140.00 | 146.00 | 134.00 | 135.00 | 115.93 | 5,532,500 |
| 2021-11-11 | 135.00 | 167.00 | 134.00 | 138.00 | 118.51 | 10,332,600 |
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.