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
2023-10-314,160.004,260.004,060.004,260.003,860.224,662,100
2023-10-304,250.004,300.004,000.004,160.003,769.606,308,000
2023-10-274,300.004,400.004,230.004,250.003,851.164,057,100
2023-10-264,380.004,390.004,240.004,250.003,851.163,141,300
2023-10-254,300.004,440.004,290.004,380.003,968.964,933,300
2023-10-244,210.004,320.004,160.004,300.003,896.474,424,500
2023-10-234,470.004,500.004,160.004,210.003,814.919,233,700
2023-10-204,400.004,520.004,400.004,460.004,041.457,284,700
2023-10-194,600.004,600.004,380.004,400.003,987.084,826,600
2023-10-184,730.004,800.004,450.004,600.004,168.3114,084,000
2023-10-174,500.004,790.004,500.004,730.004,286.1113,660,800
2023-10-164,570.004,600.004,450.004,500.004,077.709,533,700
2023-10-134,590.004,590.004,520.004,560.004,132.074,688,500
2023-10-124,420.004,570.004,400.004,540.004,113.949,658,700
2023-10-114,400.004,540.004,370.004,420.004,005.2010,515,600
2023-10-104,310.004,430.004,310.004,400.003,987.0811,680,300
2023-10-094,140.004,320.004,130.004,310.003,905.538,048,300
2023-10-064,270.004,270.004,120.004,140.003,751.484,140,300
2023-10-054,080.004,230.004,070.004,220.003,823.975,936,300
2023-10-044,100.004,100.003,980.004,090.003,706.1711,400,800
2023-10-034,280.004,280.004,050.004,100.003,715.238,245,400
2023-10-024,370.004,370.004,260.004,280.003,878.342,489,100
2023-09-294,400.004,400.004,200.004,290.003,887.407,921,300
2023-09-274,370.004,440.004,340.004,350.003,941.776,250,200
2023-09-264,350.004,370.004,320.004,340.003,932.716,576,600
2023-09-254,360.004,390.004,310.004,320.003,914.594,055,800
2023-09-224,410.004,410.004,310.004,350.003,941.776,610,000
2023-09-214,400.004,430.004,360.004,400.003,987.084,908,800
2023-09-204,430.004,450.004,360.004,400.003,987.083,791,500
2023-09-194,420.004,470.004,390.004,440.004,023.336,683,800
2023-09-184,430.004,450.004,380.004,430.004,014.275,425,800
2023-09-154,500.004,500.004,340.004,440.004,023.3311,597,800
2023-09-144,500.004,500.004,390.004,450.004,032.399,283,800
2023-09-134,480.004,500.004,410.004,500.004,077.708,173,900
2023-09-124,510.004,510.004,400.004,480.004,059.573,934,100
2023-09-114,400.004,540.004,370.004,510.004,086.7617,630,800
2023-09-084,480.004,480.004,330.004,400.003,987.0814,614,900
2023-09-074,460.004,660.004,380.004,430.004,014.2723,043,000
2023-09-064,460.004,470.004,360.004,410.003,996.1419,761,800
2023-09-054,380.004,520.004,370.004,460.004,041.4520,158,900
2023-09-044,410.004,450.004,290.004,370.003,959.9014,861,600
2023-09-014,350.004,430.004,270.004,410.003,996.1415,065,700
2023-08-314,450.004,460.004,270.004,300.003,896.4731,168,900
2023-08-304,050.004,460.004,010.004,410.003,996.1464,769,600
2023-08-293,690.004,050.003,690.004,010.003,633.6844,074,000
2023-08-283,670.003,700.003,650.003,690.003,343.713,168,800
2023-08-253,610.003,660.003,560.003,650.003,307.467,754,800
2023-08-243,600.003,690.003,560.003,560.003,225.918,670,600
2023-08-233,610.003,630.003,600.003,600.003,262.161,989,000
2023-08-223,640.003,660.003,600.003,610.003,271.222,179,100
2023-08-213,700.003,700.003,630.003,630.003,289.342,400,100
2023-08-183,720.003,720.003,670.003,700.003,352.771,825,900
2023-08-163,660.003,680.003,650.003,680.003,334.652,106,100
2023-08-153,740.003,750.003,650.003,670.003,325.596,360,900
2023-08-143,750.003,750.003,650.003,750.003,398.084,965,300
2023-08-113,770.003,770.003,670.003,740.003,389.021,715,600
2023-08-103,650.003,720.003,650.003,720.003,370.903,327,100
2023-08-093,730.003,740.003,650.003,650.003,307.463,372,000
2023-08-083,710.003,750.003,700.003,730.003,379.962,765,200
2023-08-073,750.003,780.003,710.003,710.003,361.832,837,100
← NewerPage 13 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.