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 |
| 2025-10-17 | 82.000 | 83.000 | 81.000 | 83.000 | 80.522 | 5,040,500 |
| 2025-10-16 | 82.000 | 84.000 | 82.000 | 83.000 | 80.522 | 8,099,700 |
| 2025-10-15 | 85.000 | 85.000 | 81.000 | 82.000 | 79.552 | 9,558,900 |
| 2025-10-14 | 86.000 | 87.000 | 83.000 | 84.000 | 81.493 | 15,176,800 |
| 2025-10-13 | 86.000 | 87.000 | 84.000 | 85.000 | 82.463 | 10,885,200 |
| 2025-10-10 | 89.000 | 91.000 | 86.000 | 86.000 | 83.433 | 13,009,100 |
| 2025-10-09 | 85.000 | 92.000 | 84.000 | 88.000 | 85.373 | 40,517,200 |
| 2025-10-08 | 84.000 | 86.000 | 83.000 | 85.000 | 82.463 | 7,417,400 |
| 2025-10-07 | 88.000 | 88.000 | 84.000 | 84.000 | 81.493 | 25,606,700 |
| 2025-10-06 | 89.000 | 90.000 | 87.000 | 88.000 | 85.373 | 12,553,100 |
| 2025-10-03 | 90.000 | 91.000 | 89.000 | 89.000 | 86.343 | 8,297,000 |
| 2025-10-02 | 94.000 | 94.000 | 90.000 | 90.000 | 87.313 | 19,274,200 |
| 2025-10-01 | 88.000 | 95.000 | 87.000 | 93.000 | 90.224 | 113,143,100 |
| 2025-09-30 | 90.000 | 92.000 | 87.000 | 88.000 | 85.373 | 10,143,600 |
| 2025-09-29 | 87.000 | 89.000 | 86.000 | 89.000 | 86.343 | 15,295,000 |
| 2025-09-26 | 88.000 | 88.000 | 86.000 | 87.000 | 84.403 | 4,798,900 |
| 2025-09-25 | 87.000 | 89.000 | 86.000 | 87.000 | 84.403 | 10,089,100 |
| 2025-09-24 | 88.000 | 89.000 | 86.000 | 87.000 | 84.403 | 13,329,000 |
| 2025-09-23 | 89.000 | 90.000 | 87.000 | 88.000 | 85.373 | 15,404,600 |
| 2025-09-22 | 87.000 | 92.000 | 87.000 | 88.000 | 85.373 | 30,294,500 |
| 2025-09-19 | 89.000 | 90.000 | 87.000 | 87.000 | 84.403 | 9,871,300 |
| 2025-09-18 | 93.000 | 94.000 | 88.000 | 89.000 | 86.343 | 28,661,200 |
| 2025-09-17 | 89.000 | 95.000 | 87.000 | 92.000 | 89.254 | 69,210,700 |
| 2025-09-16 | 87.000 | 92.000 | 86.000 | 88.000 | 85.373 | 36,980,600 |
| 2025-09-15 | 84.000 | 88.000 | 83.000 | 86.000 | 83.433 | 30,048,900 |
| 2025-09-12 | 86.000 | 87.000 | 82.000 | 83.000 | 80.522 | 48,240,000 |
| 2025-09-11 | 86.000 | 89.000 | 85.000 | 86.000 | 83.433 | 9,741,500 |
| 2025-09-10 | 83.000 | 92.000 | 83.000 | 85.000 | 82.463 | 35,757,600 |
| 2025-09-09 | 91.000 | 93.000 | 82.000 | 83.000 | 80.522 | 39,107,300 |
| 2025-09-08 | 95.000 | 96.000 | 91.000 | 91.000 | 88.284 | 18,202,300 |
| 2025-09-05 | 93.000 | 93.000 | 93.000 | 93.000 | 90.224 | 0 |
| 2025-09-04 | 100.00 | 100.00 | 92.000 | 93.000 | 90.224 | 32,980,200 |
| 2025-09-03 | 91.000 | 107.00 | 90.000 | 100.00 | 97.015 | 248,708,700 |
| 2025-09-02 | 89.000 | 94.000 | 89.000 | 91.000 | 88.284 | 11,594,800 |
| 2025-09-01 | 89.000 | 93.000 | 83.000 | 89.000 | 86.343 | 24,490,000 |
| 2025-08-29 | 100.00 | 101.00 | 86.000 | 94.000 | 91.194 | 72,344,700 |
| 2025-08-28 | 96.000 | 108.00 | 96.000 | 99.000 | 96.045 | 115,388,700 |
| 2025-08-27 | 100.00 | 101.00 | 95.000 | 96.000 | 93.134 | 34,076,600 |
| 2025-08-26 | 103.00 | 105.00 | 99.000 | 99.000 | 96.045 | 24,940,100 |
| 2025-08-25 | 101.00 | 109.00 | 99.000 | 103.00 | 99.925 | 105,868,500 |
| 2025-08-22 | 103.00 | 104.00 | 99.000 | 101.00 | 97.985 | 26,331,200 |
| 2025-08-21 | 108.00 | 112.00 | 101.00 | 102.00 | 98.955 | 167,876,600 |
| 2025-08-20 | 93.000 | 110.00 | 92.000 | 108.00 | 104.78 | 404,166,400 |
| 2025-08-19 | 95.000 | 97.000 | 91.000 | 92.000 | 89.254 | 30,574,500 |
| 2025-08-18 | 94.000 | 94.000 | 94.000 | 94.000 | 91.194 | 0 |
| 2025-08-15 | 95.000 | 96.000 | 90.000 | 94.000 | 91.194 | 38,593,300 |
| 2025-08-14 | 101.00 | 104.00 | 91.000 | 93.000 | 90.224 | 67,512,500 |
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.