Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 85.000 | 86.000 | 74.000 | 78.000 | 75.672 | 52,062,900 |
| 2026-01-27 | 89.000 | 89.000 | 86.000 | 86.000 | 83.433 | 28,482,100 |
| 2026-01-26 | 89.000 | 90.000 | 87.000 | 89.000 | 86.343 | 12,672,800 |
| 2026-01-23 | 90.000 | 91.000 | 87.000 | 89.000 | 86.343 | 18,395,600 |
| 2026-01-22 | 88.000 | 91.000 | 88.000 | 91.000 | 88.284 | 15,659,200 |
| 2026-01-21 | 91.000 | 91.000 | 86.000 | 88.000 | 85.373 | 30,522,100 |
| 2026-01-20 | 91.000 | 93.000 | 89.000 | 90.000 | 87.313 | 21,537,300 |
| 2026-01-19 | 90.000 | 91.000 | 88.000 | 90.000 | 87.313 | 19,893,800 |
| 2026-01-16 | 90.000 | 90.000 | 90.000 | 90.000 | 87.313 | 0 |
| 2026-01-15 | 91.000 | 92.000 | 89.000 | 90.000 | 87.313 | 22,586,800 |
| 2026-01-14 | 93.000 | 97.000 | 89.000 | 91.000 | 88.284 | 71,259,600 |
| 2026-01-13 | 89.000 | 94.000 | 89.000 | 91.000 | 88.284 | 63,341,100 |
| 2026-01-12 | 89.000 | 91.000 | 87.000 | 89.000 | 86.343 | 49,891,000 |
| 2026-01-09 | 86.000 | 89.000 | 86.000 | 88.000 | 85.373 | 37,118,300 |
| 2026-01-08 | 86.000 | 87.000 | 85.000 | 86.000 | 83.433 | 23,065,100 |
| 2026-01-07 | 86.000 | 88.000 | 86.000 | 86.000 | 83.433 | 19,405,100 |
| 2026-01-06 | 87.000 | 88.000 | 85.000 | 87.000 | 84.403 | 14,636,700 |
| 2026-01-05 | 86.000 | 88.000 | 85.000 | 87.000 | 84.403 | 15,061,000 |
| 2026-01-02 | 86.000 | 87.000 | 85.000 | 87.000 | 84.403 | 12,880,100 |
| 2026-01-01 | 86.000 | 86.000 | 86.000 | 86.000 | 83.433 | 0 |
| 2025-12-31 | 86.000 | 86.000 | 86.000 | 86.000 | 83.433 | 0 |
| 2025-12-30 | 86.000 | 90.000 | 86.000 | 86.000 | 83.433 | 25,173,700 |
| 2025-12-29 | 85.000 | 87.000 | 85.000 | 86.000 | 83.433 | 11,931,600 |
| 2025-12-26 | 85.000 | 85.000 | 85.000 | 85.000 | 82.463 | 0 |
| 2025-12-25 | 85.000 | 85.000 | 85.000 | 85.000 | 82.463 | 0 |
| 2025-12-24 | 87.000 | 87.000 | 85.000 | 85.000 | 82.463 | 14,648,700 |
| 2025-12-23 | 86.000 | 88.000 | 85.000 | 85.000 | 82.463 | 23,620,900 |
| 2025-12-22 | 88.000 | 95.000 | 86.000 | 86.000 | 83.433 | 217,833,300 |
| 2025-12-19 | 86.000 | 88.000 | 85.000 | 87.000 | 84.403 | 12,007,700 |
| 2025-12-18 | 88.000 | 88.000 | 85.000 | 86.000 | 83.433 | 9,695,400 |
| 2025-12-17 | 89.000 | 89.000 | 86.000 | 87.000 | 84.403 | 15,360,600 |
| 2025-12-16 | 88.000 | 90.000 | 87.000 | 89.000 | 86.343 | 44,539,200 |
| 2025-12-15 | 86.000 | 88.000 | 84.000 | 87.000 | 84.403 | 25,199,900 |
| 2025-12-12 | 86.000 | 87.000 | 85.000 | 85.000 | 82.463 | 5,642,400 |
| 2025-12-11 | 90.000 | 90.000 | 85.000 | 86.000 | 83.433 | 27,174,100 |
| 2025-12-10 | 90.000 | 90.000 | 88.000 | 89.000 | 86.343 | 15,412,400 |
| 2025-12-09 | 89.000 | 90.000 | 88.000 | 90.000 | 87.313 | 9,737,500 |
| 2025-12-08 | 88.000 | 90.000 | 87.000 | 88.000 | 85.373 | 11,316,900 |
| 2025-12-05 | 91.000 | 91.000 | 88.000 | 88.000 | 85.373 | 16,609,600 |
| 2025-12-04 | 87.000 | 91.000 | 85.000 | 90.000 | 87.313 | 43,996,200 |
| 2025-12-03 | 87.000 | 87.000 | 85.000 | 86.000 | 83.433 | 9,880,400 |
| 2025-12-02 | 87.000 | 88.000 | 86.000 | 87.000 | 84.403 | 11,741,300 |
| 2025-12-01 | 87.000 | 87.000 | 85.000 | 87.000 | 84.403 | 16,029,600 |
| 2025-11-28 | 86.000 | 91.000 | 85.000 | 87.000 | 84.403 | 190,078,600 |
| 2025-11-27 | 86.000 | 87.000 | 84.000 | 85.000 | 82.463 | 16,221,800 |
| 2025-11-26 | 86.000 | 87.000 | 85.000 | 86.000 | 83.433 | 12,926,000 |
| 2025-11-25 | 87.000 | 88.000 | 86.000 | 86.000 | 83.433 | 10,751,400 |
| 2025-11-24 | 87.000 | 89.000 | 86.000 | 87.000 | 84.403 | 16,846,300 |
| 2025-11-21 | 89.000 | 91.000 | 87.000 | 87.000 | 84.403 | 25,232,900 |
| 2025-11-20 | 90.000 | 92.000 | 87.000 | 89.000 | 86.343 | 110,125,300 |
| 2025-11-19 | 85.000 | 95.000 | 84.000 | 90.000 | 87.313 | 230,362,900 |
| 2025-11-18 | 85.000 | 86.000 | 84.000 | 85.000 | 82.463 | 5,327,500 |
| 2025-11-17 | 85.000 | 86.000 | 84.000 | 85.000 | 82.463 | 3,680,200 |
| 2025-11-14 | 87.000 | 88.000 | 84.000 | 85.000 | 82.463 | 10,381,500 |
| 2025-11-13 | 88.000 | 90.000 | 86.000 | 86.000 | 83.433 | 36,577,400 |
| 2025-11-12 | 86.000 | 88.000 | 84.000 | 87.000 | 84.403 | 21,249,100 |
| 2025-11-11 | 86.000 | 87.000 | 84.000 | 86.000 | 83.433 | 4,310,000 |
| 2025-11-10 | 84.000 | 89.000 | 83.000 | 86.000 | 83.433 | 49,633,000 |
| 2025-11-07 | 83.000 | 85.000 | 83.000 | 84.000 | 81.493 | 7,478,900 |
| 2025-11-06 | 84.000 | 85.000 | 83.000 | 84.000 | 81.493 | 5,552,700 |
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.