Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 79.000 | 82.000 | 79.000 | 80.000 | 74.336 | 7,366,000 |
| 2025-02-03 | 80.000 | 81.000 | 78.000 | 79.000 | 73.407 | 7,463,200 |
| 2025-01-31 | 81.000 | 81.000 | 80.000 | 80.000 | 74.336 | 2,862,400 |
| 2025-01-30 | 82.000 | 82.000 | 80.000 | 81.000 | 75.265 | 2,418,600 |
| 2025-01-24 | 82.000 | 83.000 | 81.000 | 81.000 | 75.265 | 865,000 |
| 2025-01-23 | 83.000 | 86.000 | 82.000 | 82.000 | 76.195 | 9,753,700 |
| 2025-01-22 | 83.000 | 84.000 | 81.000 | 82.000 | 76.195 | 3,878,800 |
| 2025-01-21 | 83.000 | 84.000 | 82.000 | 83.000 | 77.124 | 2,985,000 |
| 2025-01-20 | 84.000 | 86.000 | 83.000 | 83.000 | 77.124 | 4,083,300 |
| 2025-01-17 | 85.000 | 86.000 | 83.000 | 84.000 | 78.053 | 3,206,300 |
| 2025-01-16 | 83.000 | 88.000 | 83.000 | 85.000 | 78.982 | 20,605,500 |
| 2025-01-15 | 82.000 | 83.000 | 80.000 | 83.000 | 77.124 | 2,835,400 |
| 2025-01-14 | 79.000 | 85.000 | 78.000 | 81.000 | 75.265 | 10,949,900 |
| 2025-01-13 | 82.000 | 82.000 | 77.000 | 79.000 | 73.407 | 14,194,900 |
| 2025-01-10 | 82.000 | 82.000 | 80.000 | 81.000 | 75.265 | 3,595,600 |
| 2025-01-09 | 82.000 | 82.000 | 81.000 | 82.000 | 76.195 | 1,169,300 |
| 2025-01-08 | 81.000 | 83.000 | 81.000 | 82.000 | 76.195 | 3,294,800 |
| 2025-01-07 | 83.000 | 83.000 | 81.000 | 82.000 | 76.195 | 1,764,700 |
| 2025-01-06 | 84.000 | 85.000 | 82.000 | 82.000 | 76.195 | 5,238,100 |
| 2025-01-03 | 83.000 | 86.000 | 83.000 | 84.000 | 78.053 | 2,323,400 |
| 2025-01-02 | 82.000 | 85.000 | 82.000 | 83.000 | 77.124 | 2,141,800 |
| 2024-12-30 | 81.000 | 83.000 | 81.000 | 82.000 | 76.195 | 1,177,700 |
| 2024-12-27 | 81.000 | 83.000 | 81.000 | 81.000 | 75.265 | 3,198,300 |
| 2024-12-24 | 83.000 | 84.000 | 81.000 | 81.000 | 75.265 | 2,064,400 |
| 2024-12-23 | 81.000 | 84.000 | 81.000 | 82.000 | 76.195 | 1,992,100 |
| 2024-12-20 | 80.000 | 83.000 | 80.000 | 81.000 | 75.265 | 4,587,500 |
| 2024-12-19 | 82.000 | 82.000 | 80.000 | 81.000 | 75.265 | 4,418,300 |
| 2024-12-18 | 83.000 | 84.000 | 81.000 | 82.000 | 76.195 | 9,684,900 |
| 2024-12-17 | 84.000 | 85.000 | 82.000 | 83.000 | 77.124 | 5,092,800 |
| 2024-12-16 | 84.000 | 85.000 | 84.000 | 84.000 | 78.053 | 1,768,900 |
| 2024-12-13 | 86.000 | 86.000 | 84.000 | 84.000 | 78.053 | 5,038,100 |
| 2024-12-12 | 87.000 | 87.000 | 85.000 | 85.000 | 78.982 | 2,883,700 |
| 2024-12-11 | 85.000 | 89.000 | 84.000 | 86.000 | 79.911 | 19,090,300 |
| 2024-12-10 | 85.000 | 86.000 | 84.000 | 85.000 | 78.982 | 8,406,900 |
| 2024-12-09 | 84.000 | 86.000 | 83.000 | 84.000 | 78.053 | 6,112,500 |
| 2024-12-06 | 85.000 | 86.000 | 82.000 | 84.000 | 78.053 | 14,349,500 |
| 2024-12-05 | 86.000 | 87.000 | 85.000 | 85.000 | 78.982 | 3,170,700 |
| 2024-12-04 | 85.000 | 88.000 | 83.000 | 86.000 | 79.911 | 10,194,100 |
| 2024-12-03 | 86.000 | 86.000 | 83.000 | 84.000 | 78.053 | 8,462,900 |
| 2024-12-02 | 87.000 | 88.000 | 83.000 | 86.000 | 79.911 | 4,720,100 |
| 2024-11-29 | 88.000 | 88.000 | 86.000 | 86.000 | 79.911 | 1,978,400 |
| 2024-11-28 | 88.000 | 89.000 | 87.000 | 88.000 | 81.770 | 1,142,900 |
| 2024-11-26 | 90.000 | 90.000 | 88.000 | 88.000 | 81.770 | 2,998,200 |
| 2024-11-25 | 88.000 | 90.000 | 88.000 | 90.000 | 83.628 | 2,542,500 |
| 2024-11-22 | 88.000 | 90.000 | 87.000 | 88.000 | 81.770 | 4,433,800 |
| 2024-11-21 | 89.000 | 90.000 | 88.000 | 88.000 | 81.770 | 1,431,100 |
| 2024-11-20 | 89.000 | 93.000 | 88.000 | 89.000 | 82.699 | 7,804,500 |
| 2024-11-19 | 86.000 | 89.000 | 86.000 | 89.000 | 82.699 | 2,620,800 |
| 2024-11-18 | 87.000 | 87.000 | 86.000 | 86.000 | 79.911 | 1,956,200 |
| 2024-11-15 | 89.000 | 89.000 | 86.000 | 86.000 | 79.911 | 2,406,500 |
| 2024-11-14 | 89.000 | 90.000 | 88.000 | 88.000 | 81.770 | 1,373,900 |
| 2024-11-13 | 90.000 | 92.000 | 88.000 | 88.000 | 81.770 | 3,113,700 |
| 2024-11-12 | 88.000 | 90.000 | 87.000 | 90.000 | 83.628 | 3,855,400 |
| 2024-11-11 | 90.000 | 90.000 | 87.000 | 87.000 | 80.841 | 7,864,300 |
| 2024-11-08 | 90.000 | 91.000 | 88.000 | 89.000 | 82.699 | 3,875,800 |
| 2024-11-07 | 91.000 | 93.000 | 86.000 | 90.000 | 83.628 | 12,209,900 |
| 2024-11-06 | 93.000 | 95.000 | 92.000 | 92.000 | 85.487 | 7,104,200 |
| 2024-11-05 | 93.000 | 95.000 | 92.000 | 93.000 | 86.416 | 7,824,900 |
| 2024-11-04 | 99.000 | 99.000 | 92.000 | 93.000 | 86.416 | 13,918,200 |
| 2024-11-01 | 96.000 | 100.00 | 95.000 | 98.000 | 91.062 | 14,685,600 |
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.