Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← JSMR.JK stock page

Jasa Marga Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-264,700.004,740.004,670.004,740.004,295.172,362,700
2024-01-254,820.004,830.004,670.004,700.004,258.936,331,400
2024-01-244,760.004,820.004,690.004,820.004,367.674,062,500
2024-01-234,770.004,770.004,710.004,760.004,313.302,763,500
2024-01-224,700.004,780.004,700.004,770.004,322.362,859,800
2024-01-194,680.004,770.004,660.004,750.004,304.243,127,900
2024-01-184,700.004,750.004,670.004,680.004,240.803,298,300
2024-01-174,720.004,740.004,660.004,700.004,258.935,565,000
2024-01-164,730.004,790.004,710.004,710.004,267.993,379,900
2024-01-154,820.004,850.004,720.004,730.004,286.113,657,400
2024-01-124,850.004,920.004,820.004,820.004,367.674,171,100
2024-01-114,830.004,900.004,830.004,840.004,385.793,161,600
2024-01-104,790.004,890.004,780.004,840.004,385.798,262,800
2024-01-094,700.004,800.004,700.004,790.004,340.488,791,400
2024-01-084,690.004,710.004,610.004,690.004,249.874,462,900
2024-01-054,780.004,780.004,670.004,690.004,249.875,805,600
2024-01-044,850.004,850.004,750.004,760.004,313.305,836,700
2024-01-034,850.004,910.004,810.004,850.004,394.852,441,300
2024-01-024,870.004,940.004,810.004,850.004,394.852,735,800
2023-12-294,800.004,890.004,740.004,870.004,412.975,976,800
2023-12-284,760.004,780.004,740.004,750.004,304.241,667,500
2023-12-274,790.004,820.004,740.004,760.004,313.301,445,600
2023-12-224,770.004,800.004,730.004,790.004,340.481,348,900
2023-12-214,800.004,830.004,720.004,760.004,313.302,105,000
2023-12-204,880.004,890.004,800.004,800.004,349.541,593,400
2023-12-194,790.004,890.004,790.004,880.004,422.043,479,500
2023-12-184,820.004,820.004,750.004,780.004,331.423,978,500
2023-12-154,840.004,920.004,770.004,820.004,367.679,341,600
2023-12-144,710.004,830.004,690.004,800.004,349.548,042,100
2023-12-134,920.004,920.004,640.004,680.004,240.8010,482,300
2023-12-124,840.004,950.004,810.004,910.004,449.226,712,200
2023-12-114,800.004,870.004,770.004,800.004,349.545,336,800
2023-12-084,850.004,860.004,730.004,850.004,394.854,011,700
2023-12-074,940.004,950.004,780.004,800.004,349.544,670,400
2023-12-064,850.004,980.004,850.004,940.004,476.4012,013,300
2023-12-054,710.004,860.004,670.004,840.004,385.798,303,000
2023-12-044,800.004,800.004,670.004,670.004,231.747,180,300
2023-12-014,700.004,900.004,600.004,720.004,277.0518,359,700
2023-11-304,580.004,800.004,540.004,650.004,213.6219,495,100
2023-11-294,670.004,700.004,540.004,570.004,141.132,803,600
2023-11-284,560.004,720.004,560.004,670.004,231.744,010,900
2023-11-274,570.004,630.004,530.004,560.004,132.079,682,700
2023-11-244,620.004,620.004,390.004,570.004,141.133,586,800
2023-11-234,500.004,620.004,480.004,570.004,141.134,277,000
2023-11-224,680.004,680.004,450.004,500.004,077.7012,512,900
2023-11-214,680.004,720.004,640.004,680.004,240.801,820,600
2023-11-204,700.004,720.004,620.004,660.004,222.681,913,900
2023-11-174,800.004,800.004,660.004,700.004,258.934,525,900
2023-11-164,720.004,750.004,550.004,750.004,304.248,440,600
2023-11-154,570.004,790.004,550.004,720.004,277.0514,020,500
2023-11-144,420.004,550.004,420.004,550.004,123.002,996,100
2023-11-134,370.004,450.004,360.004,420.004,005.203,750,500
2023-11-104,520.004,520.004,340.004,350.003,941.772,316,000
2023-11-094,420.004,530.004,420.004,470.004,050.512,855,100
2023-11-084,420.004,440.004,290.004,410.003,996.147,259,000
2023-11-074,450.004,630.004,340.004,420.004,005.2012,452,900
2023-11-064,400.004,530.004,400.004,450.004,032.399,717,100
2023-11-034,350.004,540.004,310.004,360.003,950.8310,852,000
2023-11-024,230.004,400.004,150.004,290.003,887.4013,694,400
2023-11-014,260.004,270.004,150.004,170.003,778.674,156,100
← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-03156.2292 IDR
2025-05-20156.2292 IDR
2024-05-2137.8635 IDR
2023-05-2275.6939 IDR
2020-06-2215.2050 IDR
2019-05-1545.5216 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.