Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.000 | 78.000 | 69.000 | 69.000 | 69.000 | 24,527,100 |
| 2026-10-15 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 3,450,000 |
| 2026-10-14 | 81.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,768,900 |
| 2026-10-13 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 3,910,000 |
| 2026-10-12 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 4,937,400 |
| 2026-10-09 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 837,900 |
| 2026-10-08 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 5,112,900 |
| 2026-10-07 | 83.000 | 84.000 | 81.000 | 81.000 | 81.000 | 1,658,400 |
| 2026-10-06 | 81.000 | 84.000 | 81.000 | 82.000 | 82.000 | 4,389,800 |
| 2026-10-05 | 79.000 | 82.000 | 79.000 | 81.000 | 81.000 | 2,003,900 |
| 2026-10-02 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 2,590,400 |
| 2026-10-01 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 3,487,500 |
| 2026-09-30 | 79.000 | 82.000 | 79.000 | 80.000 | 80.000 | 3,495,200 |
| 2026-09-29 | 79.000 | 80.000 | 77.000 | 80.000 | 80.000 | 9,083,700 |
| 2026-09-28 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 5,267,700 |
| 2026-09-25 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 8,873,500 |
| 2026-09-24 | 83.000 | 84.000 | 79.000 | 80.000 | 80.000 | 20,576,900 |
| 2026-09-23 | 82.000 | 83.000 | 81.000 | 83.000 | 83.000 | 4,124,000 |
| 2026-09-22 | 84.000 | 84.000 | 81.000 | 82.000 | 82.000 | 8,064,300 |
| 2026-09-21 | 82.000 | 84.000 | 82.000 | 84.000 | 84.000 | 4,858,200 |
| 2026-09-18 | 84.000 | 85.000 | 82.000 | 82.000 | 82.000 | 14,554,200 |
Page 1 of 1 · 21 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.