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
2023-08-043,810.003,860.003,740.003,750.003,398.083,852,600
2023-08-033,800.003,850.003,780.003,810.003,452.453,929,900
2023-08-023,840.003,870.003,750.003,800.003,443.395,816,700
2023-08-013,870.003,880.003,800.003,850.003,488.702,053,700
2023-07-313,830.003,920.003,830.003,870.003,506.8210,840,900
2023-07-283,750.003,830.003,740.003,830.003,470.572,664,600
2023-07-273,820.003,870.003,750.003,750.003,398.082,860,900
2023-07-263,860.003,870.003,800.003,820.003,461.513,656,600
2023-07-253,850.003,880.003,810.003,860.003,497.765,537,800
2023-07-243,910.003,910.003,840.003,840.003,479.632,596,700
2023-07-213,840.003,910.003,820.003,910.003,543.075,130,800
2023-07-203,820.003,880.003,760.003,820.003,461.515,441,100
2023-07-183,850.003,850.003,750.003,820.003,461.516,770,000
2023-07-173,900.003,930.003,810.003,810.003,452.454,496,300
2023-07-143,800.003,970.003,780.003,890.003,524.949,801,200
2023-07-133,840.003,910.003,740.003,780.003,425.2714,301,900
2023-07-123,940.003,940.003,820.003,840.003,479.637,280,300
2023-07-113,860.003,930.003,850.003,900.003,534.008,501,100
2023-07-103,940.003,950.003,860.003,860.003,497.766,361,200
2023-07-073,940.003,980.003,880.003,940.003,570.255,767,100
2023-07-063,930.003,990.003,880.003,980.003,606.509,723,400
2023-07-053,830.003,940.003,810.003,940.003,570.2511,844,300
2023-07-043,820.003,870.003,760.003,830.003,470.576,498,800
2023-07-033,820.003,880.003,740.003,810.003,452.454,915,700
2023-06-273,720.003,840.003,720.003,800.003,443.399,793,600
2023-06-263,640.003,760.003,630.003,720.003,370.905,903,000
2023-06-233,680.003,680.003,630.003,640.003,298.402,599,200
2023-06-223,690.003,720.003,650.003,680.003,334.653,721,400
2023-06-213,690.003,720.003,630.003,690.003,343.715,616,300
2023-06-203,900.003,900.003,630.003,690.003,343.7112,647,400
2023-06-193,940.003,940.003,810.003,840.003,479.632,221,500
2023-06-163,910.003,940.003,780.003,940.003,570.255,988,400
2023-06-153,900.003,950.003,890.003,910.003,543.073,380,000
2023-06-143,850.003,960.003,830.003,900.003,534.0014,790,300
2023-06-133,770.003,890.003,710.003,850.003,488.7013,856,000
2023-06-123,770.003,780.003,670.003,770.003,416.204,078,800
2023-06-093,670.003,780.003,620.003,770.003,416.2018,473,600
2023-06-083,510.003,630.003,490.003,620.003,280.2814,773,700
2023-06-073,430.003,510.003,410.003,510.003,180.605,032,200
2023-06-063,370.003,430.003,350.003,400.003,080.932,896,900
2023-06-053,380.003,380.003,330.003,350.003,035.624,457,500
2023-05-313,360.003,390.003,330.003,330.003,017.503,377,300
2023-05-303,420.003,440.003,360.003,360.003,044.683,543,800
2023-05-293,490.003,510.003,390.003,420.003,099.052,176,200
2023-05-263,520.003,520.003,460.003,490.003,162.481,485,000
2023-05-253,530.003,540.003,470.003,500.003,171.541,835,900
2023-05-243,460.003,540.003,460.003,530.003,198.738,494,600
2023-05-233,480.003,520.003,420.003,460.003,135.305,234,100
2023-05-223,360.003,550.003,300.003,480.003,153.426,080,400
2023-05-193,600.003,600.003,460.003,500.003,102.956,336,000
2023-05-173,460.003,590.003,430.003,510.003,111.8214,866,800
2023-05-163,370.003,480.003,370.003,450.003,058.624,707,100
2023-05-153,500.003,500.003,320.003,370.002,987.703,739,600
2023-05-123,520.003,520.003,450.003,470.003,076.353,438,500
2023-05-113,460.003,500.003,440.003,480.003,085.224,950,800
2023-05-103,520.003,520.003,450.003,460.003,067.493,409,800
2023-05-093,330.003,510.003,310.003,500.003,102.9516,003,300
2023-05-083,320.003,340.003,290.003,330.002,952.241,603,900
2023-05-053,350.003,360.003,270.003,320.002,943.372,887,900
2023-05-043,320.003,340.003,300.003,330.002,952.241,601,300
← NewerPage 14 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.