Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 98.000 | 99.000 | 96.000 | 96.000 | 89.203 | 6,587,600 |
| 2024-10-30 | 97.000 | 100.00 | 97.000 | 98.000 | 91.062 | 17,112,200 |
| 2024-10-29 | 96.000 | 99.000 | 95.000 | 96.000 | 89.203 | 11,641,200 |
| 2024-10-28 | 94.000 | 97.000 | 94.000 | 95.000 | 88.274 | 7,366,500 |
| 2024-10-25 | 95.000 | 97.000 | 95.000 | 95.000 | 88.274 | 3,575,300 |
| 2024-10-24 | 95.000 | 97.000 | 95.000 | 95.000 | 88.274 | 4,335,200 |
| 2024-10-23 | 96.000 | 96.000 | 94.000 | 96.000 | 89.203 | 4,104,400 |
| 2024-10-22 | 97.000 | 97.000 | 95.000 | 95.000 | 88.274 | 5,012,400 |
| 2024-10-21 | 97.000 | 98.000 | 95.000 | 97.000 | 90.133 | 5,386,000 |
| 2024-10-18 | 97.000 | 99.000 | 96.000 | 96.000 | 89.203 | 6,759,200 |
| 2024-10-17 | 98.000 | 99.000 | 97.000 | 97.000 | 90.133 | 7,261,200 |
| 2024-10-16 | 94.000 | 99.000 | 94.000 | 98.000 | 91.062 | 37,235,800 |
| 2024-10-15 | 96.000 | 97.000 | 93.000 | 94.000 | 87.345 | 7,625,600 |
| 2024-10-14 | 96.000 | 97.000 | 94.000 | 95.000 | 88.274 | 4,238,200 |
| 2024-10-11 | 94.000 | 96.000 | 93.000 | 95.000 | 88.274 | 6,064,800 |
| 2024-10-10 | 96.000 | 97.000 | 94.000 | 94.000 | 87.345 | 7,528,500 |
| 2024-10-09 | 93.000 | 97.000 | 92.000 | 95.000 | 88.274 | 12,806,800 |
| 2024-10-08 | 93.000 | 94.000 | 91.000 | 92.000 | 85.487 | 5,648,000 |
| 2024-10-07 | 93.000 | 94.000 | 91.000 | 92.000 | 85.487 | 8,072,000 |
| 2024-10-04 | 94.000 | 95.000 | 92.000 | 93.000 | 86.416 | 3,030,300 |
| 2024-10-03 | 93.000 | 96.000 | 93.000 | 94.000 | 87.345 | 6,140,200 |
| 2024-10-02 | 96.000 | 97.000 | 93.000 | 93.000 | 86.416 | 10,725,400 |
| 2024-10-01 | 96.000 | 98.000 | 92.000 | 96.000 | 89.203 | 11,209,400 |
| 2024-09-30 | 99.000 | 99.000 | 96.000 | 96.000 | 89.203 | 11,228,600 |
| 2024-09-27 | 103.00 | 103.00 | 97.000 | 98.000 | 91.062 | 7,978,700 |
| 2024-09-26 | 98.000 | 100.00 | 98.000 | 98.000 | 91.062 | 7,076,100 |
| 2024-09-25 | 101.00 | 102.00 | 98.000 | 99.000 | 91.991 | 14,423,800 |
| 2024-09-24 | 99.000 | 103.00 | 97.000 | 101.00 | 93.849 | 31,960,800 |
| 2024-09-23 | 98.000 | 99.000 | 97.000 | 98.000 | 91.062 | 7,323,600 |
| 2024-09-20 | 97.000 | 100.00 | 97.000 | 97.000 | 90.133 | 10,516,100 |
| 2024-09-19 | 98.000 | 99.000 | 97.000 | 98.000 | 91.062 | 9,254,200 |
| 2024-09-18 | 98.000 | 100.00 | 97.000 | 98.000 | 91.062 | 9,358,500 |
| 2024-09-17 | 99.000 | 99.000 | 97.000 | 97.000 | 90.133 | 8,207,600 |
| 2024-09-13 | 99.000 | 101.00 | 97.000 | 99.000 | 91.991 | 15,829,500 |
| 2024-09-12 | 98.000 | 100.00 | 96.000 | 98.000 | 91.062 | 12,113,100 |
| 2024-09-11 | 101.00 | 102.00 | 97.000 | 97.000 | 90.133 | 24,118,300 |
| 2024-09-10 | 99.000 | 104.00 | 99.000 | 101.00 | 93.849 | 23,507,700 |
| 2024-09-09 | 100.00 | 101.00 | 97.000 | 99.000 | 91.991 | 17,168,300 |
| 2024-09-06 | 101.00 | 103.00 | 100.00 | 100.00 | 92.920 | 16,873,300 |
| 2024-09-05 | 101.00 | 105.00 | 100.00 | 101.00 | 93.849 | 27,818,400 |
| 2024-09-04 | 105.00 | 105.00 | 101.00 | 102.00 | 94.779 | 36,005,300 |
| 2024-09-03 | 108.00 | 109.00 | 104.00 | 105.00 | 97.566 | 36,994,100 |
| 2024-09-02 | 106.00 | 114.00 | 106.00 | 108.00 | 100.35 | 171,325,800 |
| 2024-08-30 | 105.00 | 107.00 | 103.00 | 106.00 | 98.495 | 42,762,100 |
| 2024-08-29 | 104.00 | 111.00 | 103.00 | 104.00 | 96.637 | 87,774,700 |
| 2024-08-28 | 106.00 | 107.00 | 102.00 | 104.00 | 96.637 | 51,662,000 |
| 2024-08-27 | 111.00 | 114.00 | 105.00 | 105.00 | 97.566 | 67,848,700 |
| 2024-08-26 | 105.00 | 112.00 | 104.00 | 110.00 | 102.21 | 99,897,700 |
| 2024-08-23 | 98.000 | 112.00 | 98.000 | 104.00 | 96.637 | 254,936,900 |
| 2024-08-22 | 102.00 | 106.00 | 98.000 | 98.000 | 91.062 | 136,521,300 |
| 2024-08-21 | 95.000 | 107.00 | 93.000 | 101.00 | 93.849 | 274,209,800 |
| 2024-08-20 | 95.000 | 96.000 | 92.000 | 95.000 | 88.274 | 35,874,200 |
| 2024-08-19 | 97.000 | 99.000 | 94.000 | 94.000 | 87.345 | 72,057,800 |
| 2024-08-16 | 97.000 | 103.00 | 94.000 | 96.000 | 89.203 | 294,370,000 |
| 2024-08-15 | 91.000 | 119.00 | 89.000 | 95.000 | 88.274 | 665,641,000 |
| 2024-08-14 | 94.000 | 95.000 | 90.000 | 90.000 | 83.628 | 22,169,200 |
| 2024-08-13 | 87.000 | 98.000 | 87.000 | 93.000 | 86.416 | 70,946,300 |
| 2024-08-12 | 88.000 | 89.000 | 86.000 | 87.000 | 80.841 | 4,704,000 |
| 2024-08-09 | 86.000 | 89.000 | 86.000 | 87.000 | 80.841 | 2,899,700 |
| 2024-08-08 | 87.000 | 88.000 | 85.000 | 86.000 | 79.911 | 4,172,400 |
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.