Jasa Marga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 4,884.92 | 1,901,500 |
| 2024-08-07 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,930.57 | 1,690,400 |
| 2024-08-06 | 5,300.00 | 5,450.00 | 5,250.00 | 5,425.00 | 4,953.40 | 5,007,600 |
| 2024-08-05 | 5,300.00 | 5,350.00 | 5,150.00 | 5,300.00 | 4,839.27 | 6,585,200 |
| 2024-08-02 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 4,884.92 | 6,587,300 |
| 2024-08-01 | 5,600.00 | 5,600.00 | 5,250.00 | 5,400.00 | 4,930.57 | 9,778,700 |
| 2024-07-31 | 5,350.00 | 5,575.00 | 5,325.00 | 5,550.00 | 5,067.53 | 10,188,400 |
| 2024-07-30 | 5,425.00 | 5,425.00 | 5,200.00 | 5,325.00 | 4,862.09 | 5,455,400 |
| 2024-07-29 | 5,450.00 | 5,450.00 | 5,300.00 | 5,400.00 | 4,930.57 | 4,282,500 |
| 2024-07-26 | 5,500.00 | 5,550.00 | 5,400.00 | 5,400.00 | 4,930.57 | 11,255,900 |
| 2024-07-25 | 5,450.00 | 5,600.00 | 5,375.00 | 5,475.00 | 4,999.05 | 7,953,000 |
| 2024-07-24 | 5,450.00 | 5,475.00 | 5,300.00 | 5,450.00 | 4,976.23 | 2,780,400 |
| 2024-07-23 | 5,325.00 | 5,475.00 | 5,300.00 | 5,450.00 | 4,976.23 | 7,592,600 |
| 2024-07-22 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,884.92 | 2,652,100 |
| 2024-07-19 | 5,175.00 | 5,350.00 | 5,100.00 | 5,350.00 | 4,884.92 | 7,087,700 |
| 2024-07-18 | 5,200.00 | 5,275.00 | 5,125.00 | 5,125.00 | 4,679.48 | 3,580,400 |
| 2024-07-17 | 5,325.00 | 5,350.00 | 5,200.00 | 5,200.00 | 4,747.96 | 1,982,800 |
| 2024-07-16 | 5,325.00 | 5,325.00 | 5,200.00 | 5,325.00 | 4,862.09 | 2,877,300 |
| 2024-07-15 | 5,375.00 | 5,400.00 | 5,175.00 | 5,300.00 | 4,839.27 | 5,487,100 |
| 2024-07-12 | 5,325.00 | 5,450.00 | 5,250.00 | 5,375.00 | 4,907.75 | 4,198,900 |
| 2024-07-11 | 5,150.00 | 5,375.00 | 5,150.00 | 5,300.00 | 4,839.27 | 6,528,200 |
| 2024-07-10 | 5,275.00 | 5,300.00 | 5,125.00 | 5,125.00 | 4,679.48 | 2,107,500 |
| 2024-07-09 | 5,250.00 | 5,475.00 | 5,200.00 | 5,250.00 | 4,793.61 | 8,588,200 |
| 2024-07-08 | 5,275.00 | 5,400.00 | 5,250.00 | 5,250.00 | 4,793.61 | 8,088,700 |
| 2024-07-05 | 5,250.00 | 5,425.00 | 5,200.00 | 5,275.00 | 4,816.44 | 19,346,300 |
| 2024-07-04 | 5,250.00 | 5,400.00 | 5,100.00 | 5,250.00 | 4,793.61 | 9,838,800 |
| 2024-07-03 | 5,200.00 | 5,375.00 | 5,175.00 | 5,250.00 | 4,793.61 | 15,435,000 |
| 2024-07-02 | 4,990.00 | 5,250.00 | 4,960.00 | 5,150.00 | 4,702.31 | 23,405,000 |
| 2024-07-01 | 4,980.00 | 5,025.00 | 4,920.00 | 4,950.00 | 4,519.69 | 6,328,700 |
| 2024-06-28 | 4,950.00 | 5,050.00 | 4,950.00 | 4,980.00 | 4,547.08 | 7,217,700 |
| 2024-06-27 | 4,970.00 | 4,990.00 | 4,930.00 | 4,930.00 | 4,501.43 | 1,022,900 |
| 2024-06-26 | 5,000.00 | 5,100.00 | 4,910.00 | 4,960.00 | 4,528.82 | 3,945,800 |
| 2024-06-25 | 5,025.00 | 5,075.00 | 4,950.00 | 5,000.00 | 4,565.35 | 3,312,800 |
| 2024-06-24 | 4,980.00 | 5,100.00 | 4,980.00 | 5,025.00 | 4,588.17 | 5,726,800 |
| 2024-06-21 | 4,780.00 | 5,025.00 | 4,780.00 | 4,990.00 | 4,556.22 | 5,342,500 |
| 2024-06-20 | 4,700.00 | 4,830.00 | 4,630.00 | 4,780.00 | 4,364.47 | 3,073,400 |
| 2024-06-19 | 4,740.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,282.29 | 5,631,200 |
| 2024-06-14 | 4,930.00 | 4,950.00 | 4,710.00 | 4,740.00 | 4,327.95 | 4,020,800 |
| 2024-06-13 | 5,050.00 | 5,100.00 | 4,900.00 | 4,950.00 | 4,519.69 | 1,494,700 |
| 2024-06-12 | 5,050.00 | 5,125.00 | 4,970.00 | 5,025.00 | 4,588.17 | 2,393,000 |
| 2024-06-11 | 5,050.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,611.00 | 3,326,700 |
| 2024-06-10 | 5,175.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,611.00 | 2,927,700 |
| 2024-06-07 | 5,075.00 | 5,200.00 | 5,075.00 | 5,175.00 | 4,725.13 | 3,592,600 |
| 2024-06-06 | 5,000.00 | 5,175.00 | 5,000.00 | 5,075.00 | 4,633.83 | 12,243,200 |
| 2024-06-05 | 4,930.00 | 5,000.00 | 4,910.00 | 5,000.00 | 4,565.35 | 4,273,300 |
| 2024-06-04 | 4,760.00 | 5,025.00 | 4,760.00 | 4,930.00 | 4,501.43 | 7,426,400 |
| 2024-06-03 | 4,780.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,346.21 | 7,516,700 |
| 2024-05-31 | 4,890.00 | 4,890.00 | 4,780.00 | 4,780.00 | 4,364.47 | 8,751,400 |
| 2024-05-30 | 4,910.00 | 4,920.00 | 4,850.00 | 4,890.00 | 4,464.91 | 2,451,700 |
| 2024-05-29 | 4,890.00 | 4,930.00 | 4,840.00 | 4,910.00 | 4,483.17 | 1,698,700 |
| 2024-05-28 | 4,950.00 | 4,960.00 | 4,860.00 | 4,880.00 | 4,455.78 | 5,910,400 |
| 2024-05-27 | 5,000.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,519.69 | 5,149,100 |
| 2024-05-22 | 4,920.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,565.35 | 4,947,700 |
| 2024-05-21 | 5,000.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,474.04 | 6,492,200 |
| 2024-05-20 | 5,000.00 | 5,075.00 | 4,990.00 | 5,000.00 | 4,530.77 | 6,096,000 |
| 2024-05-17 | 5,050.00 | 5,100.00 | 4,970.00 | 5,000.00 | 4,530.77 | 7,744,800 |
| 2024-05-16 | 5,150.00 | 5,175.00 | 5,050.00 | 5,050.00 | 4,576.08 | 7,912,700 |
| 2024-05-15 | 5,100.00 | 5,150.00 | 5,000.00 | 5,075.00 | 4,598.74 | 7,329,400 |
| 2024-05-14 | 5,175.00 | 5,200.00 | 4,990.00 | 5,025.00 | 4,553.43 | 4,844,800 |
| 2024-05-13 | 5,225.00 | 5,250.00 | 5,050.00 | 5,150.00 | 4,666.70 | 6,876,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 156.2292 IDR |
| 2025-05-20 | 156.2292 IDR |
| 2024-05-21 | 37.8635 IDR |
| 2023-05-22 | 75.6939 IDR |
| 2020-06-22 | 15.2050 IDR |
| 2019-05-15 | 45.5216 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.