Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 97.000 | 109.00 | 88.000 | 99.000 | 96.045 | 285,584,800 |
| 2025-08-12 | 79.000 | 105.00 | 78.000 | 95.000 | 92.164 | 428,410,600 |
| 2025-08-11 | 75.000 | 82.000 | 74.000 | 78.000 | 75.672 | 66,071,000 |
| 2025-08-08 | 76.000 | 78.000 | 74.000 | 74.000 | 71.791 | 16,218,000 |
| 2025-08-07 | 74.000 | 78.000 | 73.000 | 75.000 | 72.761 | 25,307,200 |
| 2025-08-06 | 75.000 | 75.000 | 74.000 | 74.000 | 71.791 | 2,314,200 |
| 2025-08-05 | 74.000 | 75.000 | 73.000 | 75.000 | 72.761 | 1,177,000 |
| 2025-08-04 | 74.000 | 74.000 | 72.000 | 74.000 | 71.791 | 3,168,900 |
| 2025-08-01 | 73.000 | 75.000 | 72.000 | 74.000 | 71.791 | 3,038,800 |
| 2025-07-31 | 75.000 | 76.000 | 73.000 | 74.000 | 71.791 | 18,509,700 |
| 2025-07-30 | 77.000 | 77.000 | 76.000 | 76.000 | 73.731 | 1,703,900 |
| 2025-07-29 | 76.000 | 77.000 | 76.000 | 76.000 | 73.731 | 2,122,800 |
| 2025-07-28 | 77.000 | 78.000 | 76.000 | 76.000 | 73.731 | 2,713,900 |
| 2025-07-25 | 76.000 | 78.000 | 76.000 | 77.000 | 74.702 | 3,361,400 |
| 2025-07-24 | 76.000 | 78.000 | 75.000 | 76.000 | 73.731 | 7,031,500 |
| 2025-07-23 | 76.000 | 77.000 | 76.000 | 76.000 | 73.731 | 3,454,100 |
| 2025-07-22 | 77.000 | 79.000 | 76.000 | 76.000 | 73.731 | 9,128,500 |
| 2025-07-21 | 77.000 | 78.000 | 76.000 | 77.000 | 74.702 | 4,849,100 |
| 2025-07-18 | 79.000 | 79.000 | 76.000 | 77.000 | 74.702 | 7,853,300 |
| 2025-07-17 | 79.000 | 79.000 | 76.000 | 79.000 | 76.642 | 13,986,000 |
| 2025-07-16 | 76.000 | 84.000 | 75.000 | 79.000 | 76.642 | 91,719,000 |
| 2025-07-15 | 74.000 | 75.000 | 74.000 | 74.000 | 71.791 | 2,134,600 |
| 2025-07-14 | 77.000 | 77.000 | 74.000 | 75.000 | 72.761 | 1,676,500 |
| 2025-07-11 | 74.000 | 77.000 | 74.000 | 76.000 | 73.731 | 5,524,800 |
| 2025-07-10 | 74.000 | 76.000 | 73.000 | 74.000 | 71.791 | 1,397,700 |
| 2025-07-09 | 74.000 | 75.000 | 73.000 | 73.000 | 70.821 | 2,950,400 |
| 2025-07-08 | 74.000 | 74.000 | 73.000 | 74.000 | 71.791 | 920,200 |
| 2025-07-07 | 73.000 | 74.000 | 73.000 | 74.000 | 71.791 | 1,291,000 |
| 2025-07-04 | 74.000 | 74.000 | 72.000 | 73.000 | 70.821 | 6,741,400 |
| 2025-07-03 | 75.000 | 76.000 | 73.000 | 74.000 | 71.791 | 2,866,400 |
| 2025-07-02 | 74.000 | 75.000 | 73.000 | 75.000 | 72.761 | 8,886,500 |
| 2025-07-01 | 74.000 | 74.000 | 73.000 | 74.000 | 71.791 | 866,300 |
| 2025-06-30 | 74.000 | 76.000 | 72.000 | 74.000 | 71.791 | 10,927,400 |
| 2025-06-26 | 75.000 | 75.000 | 73.000 | 74.000 | 71.791 | 1,830,600 |
| 2025-06-25 | 73.000 | 78.000 | 72.000 | 74.000 | 71.791 | 9,592,100 |
| 2025-06-24 | 73.000 | 74.000 | 72.000 | 73.000 | 70.821 | 1,647,900 |
| 2025-06-23 | 72.000 | 73.000 | 71.000 | 73.000 | 70.821 | 2,206,300 |
| 2025-06-20 | 72.000 | 74.000 | 72.000 | 74.000 | 71.791 | 2,693,300 |
| 2025-06-19 | 76.000 | 76.000 | 72.000 | 72.000 | 69.851 | 5,683,000 |
| 2025-06-18 | 77.000 | 77.000 | 73.000 | 75.000 | 72.761 | 11,637,600 |
| 2025-06-17 | 81.000 | 82.000 | 76.000 | 77.000 | 71.549 | 9,661,800 |
| 2025-06-16 | 79.000 | 81.000 | 77.000 | 79.000 | 73.407 | 15,106,100 |
| 2025-06-13 | 78.000 | 83.000 | 76.000 | 79.000 | 73.407 | 29,285,000 |
| 2025-06-12 | 75.000 | 80.000 | 75.000 | 77.000 | 71.549 | 16,895,700 |
| 2025-06-11 | 75.000 | 76.000 | 74.000 | 74.000 | 68.761 | 1,703,700 |
| 2025-06-10 | 76.000 | 76.000 | 74.000 | 75.000 | 69.690 | 2,134,300 |
| 2025-06-05 | 75.000 | 76.000 | 74.000 | 76.000 | 70.619 | 1,989,100 |
| 2025-06-04 | 73.000 | 76.000 | 73.000 | 75.000 | 69.690 | 2,828,700 |
| 2025-06-03 | 74.000 | 75.000 | 73.000 | 73.000 | 67.832 | 2,489,600 |
| 2025-06-02 | 73.000 | 74.000 | 73.000 | 74.000 | 68.761 | 1,331,000 |
| 2025-05-28 | 75.000 | 75.000 | 73.000 | 73.000 | 67.832 | 2,534,300 |
| 2025-05-27 | 75.000 | 76.000 | 74.000 | 75.000 | 69.690 | 1,492,200 |
| 2025-05-26 | 75.000 | 76.000 | 74.000 | 75.000 | 69.690 | 3,166,300 |
| 2025-05-23 | 75.000 | 76.000 | 74.000 | 74.000 | 68.761 | 946,100 |
| 2025-05-22 | 75.000 | 77.000 | 75.000 | 75.000 | 69.690 | 2,623,100 |
| 2025-05-21 | 75.000 | 77.000 | 74.000 | 75.000 | 69.690 | 2,423,900 |
| 2025-05-20 | 75.000 | 76.000 | 74.000 | 75.000 | 69.690 | 5,097,200 |
| 2025-05-19 | 76.000 | 76.000 | 73.000 | 74.000 | 68.761 | 5,231,700 |
| 2025-05-16 | 74.000 | 75.000 | 73.000 | 74.000 | 68.761 | 2,783,500 |
| 2025-05-15 | 74.000 | 77.000 | 73.000 | 75.000 | 69.690 | 10,052,300 |
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.