Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 85.000 | 89.000 | 83.000 | 84.000 | 81.493 | 41,078,400 |
| 2025-11-04 | 85.000 | 87.000 | 83.000 | 85.000 | 82.463 | 8,472,100 |
| 2025-11-03 | 83.000 | 85.000 | 83.000 | 84.000 | 81.493 | 3,637,500 |
| 2025-10-31 | 86.000 | 88.000 | 81.000 | 83.000 | 80.522 | 11,888,600 |
| 2025-10-30 | 86.000 | 87.000 | 85.000 | 86.000 | 83.433 | 6,288,300 |
| 2025-10-29 | 85.000 | 87.000 | 84.000 | 84.000 | 81.493 | 4,521,600 |
| 2025-10-28 | 86.000 | 87.000 | 85.000 | 85.000 | 82.463 | 3,695,300 |
| 2025-10-27 | 87.000 | 89.000 | 84.000 | 85.000 | 82.463 | 15,741,300 |
| 2025-10-24 | 90.000 | 90.000 | 87.000 | 87.000 | 84.403 | 8,829,200 |
| 2025-10-23 | 87.000 | 89.000 | 86.000 | 88.000 | 85.373 | 15,891,200 |
| 2025-10-22 | 84.000 | 93.000 | 83.000 | 87.000 | 84.403 | 52,265,300 |
| 2025-10-21 | 86.000 | 86.000 | 83.000 | 84.000 | 81.493 | 5,480,200 |
| 2025-10-20 | 84.000 | 85.000 | 83.000 | 84.000 | 81.493 | 6,821,000 |
← NewerPage 5 of 5 · 253 trading days
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.