Jasa Marga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 5,200.00 | 5,225.00 | 5,100.00 | 5,200.00 | 4,712.00 | 7,892,600 |
| 2024-05-07 | 5,400.00 | 5,400.00 | 5,150.00 | 5,175.00 | 4,689.35 | 9,408,100 |
| 2024-05-06 | 5,000.00 | 5,425.00 | 5,000.00 | 5,425.00 | 4,915.89 | 7,939,000 |
| 2024-05-03 | 5,150.00 | 5,225.00 | 4,990.00 | 5,025.00 | 4,553.43 | 3,461,700 |
| 2024-05-02 | 5,400.00 | 5,400.00 | 5,025.00 | 5,125.00 | 4,644.04 | 5,140,300 |
| 2024-04-30 | 5,200.00 | 5,400.00 | 5,150.00 | 5,400.00 | 4,893.24 | 3,712,000 |
| 2024-04-29 | 5,075.00 | 5,350.00 | 4,930.00 | 5,300.00 | 4,802.62 | 5,375,100 |
| 2024-04-26 | 5,275.00 | 5,300.00 | 5,000.00 | 5,050.00 | 4,576.08 | 4,310,000 |
| 2024-04-25 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 4,757.31 | 4,750,700 |
| 2024-04-24 | 5,325.00 | 5,375.00 | 5,225.00 | 5,250.00 | 4,757.31 | 4,185,900 |
| 2024-04-23 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 4,825.27 | 1,510,800 |
| 2024-04-22 | 5,400.00 | 5,475.00 | 5,300.00 | 5,400.00 | 4,893.24 | 2,746,200 |
| 2024-04-19 | 5,250.00 | 5,425.00 | 5,100.00 | 5,425.00 | 4,915.89 | 7,453,300 |
| 2024-04-18 | 5,300.00 | 5,350.00 | 5,200.00 | 5,250.00 | 4,757.31 | 6,656,800 |
| 2024-04-17 | 5,475.00 | 5,475.00 | 5,300.00 | 5,325.00 | 4,825.27 | 7,093,500 |
| 2024-04-16 | 5,500.00 | 5,500.00 | 5,100.00 | 5,450.00 | 4,938.54 | 18,675,600 |
| 2024-04-05 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 4,983.85 | 3,310,300 |
| 2024-04-04 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.00 | 4,983.85 | 7,472,000 |
| 2024-04-03 | 5,650.00 | 5,650.00 | 5,475.00 | 5,525.00 | 5,006.51 | 4,519,200 |
| 2024-04-02 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,119.77 | 6,717,000 |
| 2024-04-01 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,119.77 | 6,562,800 |
| 2024-03-28 | 5,675.00 | 5,700.00 | 5,525.00 | 5,550.00 | 5,029.16 | 6,583,600 |
| 2024-03-27 | 5,400.00 | 5,700.00 | 5,400.00 | 5,675.00 | 5,142.43 | 10,773,600 |
| 2024-03-26 | 5,500.00 | 5,500.00 | 5,275.00 | 5,400.00 | 4,893.24 | 10,259,000 |
| 2024-03-25 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 4,915.89 | 5,969,400 |
| 2024-03-22 | 5,475.00 | 5,525.00 | 5,375.00 | 5,450.00 | 4,938.54 | 3,155,600 |
| 2024-03-21 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 4,983.85 | 16,723,100 |
| 2024-03-20 | 5,300.00 | 5,525.00 | 5,275.00 | 5,475.00 | 4,961.20 | 7,697,700 |
| 2024-03-19 | 5,275.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,757.31 | 5,090,700 |
| 2024-03-18 | 5,150.00 | 5,375.00 | 5,150.00 | 5,275.00 | 4,779.97 | 7,721,600 |
| 2024-03-15 | 5,250.00 | 5,350.00 | 5,150.00 | 5,150.00 | 4,666.70 | 7,020,400 |
| 2024-03-14 | 5,250.00 | 5,375.00 | 5,150.00 | 5,250.00 | 4,757.31 | 9,032,400 |
| 2024-03-13 | 5,275.00 | 5,375.00 | 5,125.00 | 5,250.00 | 4,757.31 | 7,221,400 |
| 2024-03-08 | 5,250.00 | 5,375.00 | 5,200.00 | 5,250.00 | 4,757.31 | 4,386,300 |
| 2024-03-07 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 4,757.31 | 12,858,400 |
| 2024-03-06 | 5,350.00 | 5,350.00 | 5,125.00 | 5,150.00 | 4,666.70 | 8,091,400 |
| 2024-03-05 | 5,500.00 | 5,500.00 | 5,275.00 | 5,325.00 | 4,825.27 | 6,732,800 |
| 2024-03-04 | 5,500.00 | 5,525.00 | 5,225.00 | 5,400.00 | 4,893.24 | 9,034,200 |
| 2024-03-01 | 5,175.00 | 5,500.00 | 5,175.00 | 5,500.00 | 4,983.85 | 3,848,800 |
| 2024-02-29 | 5,375.00 | 5,500.00 | 5,375.00 | 5,425.00 | 4,915.89 | 10,657,000 |
| 2024-02-28 | 5,475.00 | 5,500.00 | 5,325.00 | 5,375.00 | 4,870.58 | 11,348,800 |
| 2024-02-27 | 5,250.00 | 5,475.00 | 5,250.00 | 5,450.00 | 4,938.54 | 24,242,100 |
| 2024-02-26 | 5,050.00 | 5,350.00 | 5,050.00 | 5,250.00 | 4,757.31 | 18,322,100 |
| 2024-02-23 | 4,960.00 | 5,150.00 | 4,890.00 | 5,050.00 | 4,576.08 | 10,213,200 |
| 2024-02-22 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 4,494.53 | 11,999,800 |
| 2024-02-21 | 4,820.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,376.73 | 4,756,400 |
| 2024-02-20 | 4,730.00 | 4,850.00 | 4,730.00 | 4,800.00 | 4,349.54 | 4,924,200 |
| 2024-02-19 | 4,730.00 | 4,830.00 | 4,720.00 | 4,740.00 | 4,295.17 | 5,174,200 |
| 2024-02-16 | 4,850.00 | 4,860.00 | 4,720.00 | 4,730.00 | 4,286.11 | 8,908,400 |
| 2024-02-15 | 4,900.00 | 4,940.00 | 4,830.00 | 4,850.00 | 4,394.85 | 10,887,400 |
| 2024-02-13 | 4,930.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,367.67 | 9,441,600 |
| 2024-02-12 | 4,900.00 | 5,025.00 | 4,900.00 | 4,950.00 | 4,485.47 | 2,827,700 |
| 2024-02-07 | 4,930.00 | 5,025.00 | 4,900.00 | 4,900.00 | 4,440.16 | 5,030,400 |
| 2024-02-06 | 4,870.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,467.34 | 5,803,100 |
| 2024-02-05 | 4,950.00 | 4,980.00 | 4,820.00 | 4,870.00 | 4,412.97 | 7,480,600 |
| 2024-02-02 | 5,025.00 | 5,025.00 | 4,850.00 | 4,950.00 | 4,485.47 | 11,912,900 |
| 2024-02-01 | 4,910.00 | 5,075.00 | 4,910.00 | 5,025.00 | 4,553.43 | 7,663,000 |
| 2024-01-31 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,530.77 | 28,837,200 |
| 2024-01-30 | 4,730.00 | 4,910.00 | 4,720.00 | 4,900.00 | 4,440.16 | 13,628,500 |
| 2024-01-29 | 4,750.00 | 4,810.00 | 4,710.00 | 4,750.00 | 4,304.24 | 3,073,300 |
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.