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
2023-05-033,340.003,340.003,280.003,330.002,952.242,893,400
2023-05-023,310.003,340.003,260.003,340.002,961.104,118,900
2023-04-283,280.003,290.003,220.003,290.002,916.772,666,500
2023-04-273,240.003,270.003,190.003,230.002,863.583,543,800
2023-04-263,280.003,280.003,160.003,250.002,881.317,754,700
2023-04-183,300.003,320.003,220.003,230.002,863.586,612,200
2023-04-173,390.003,430.003,240.003,290.002,916.775,933,300
2023-04-143,350.003,420.003,320.003,390.003,005.439,502,600
2023-04-133,320.003,380.003,300.003,300.002,925.642,328,600
2023-04-123,370.003,400.003,310.003,310.002,934.513,725,000
2023-04-113,410.003,420.003,370.003,390.003,005.432,970,100
2023-04-103,430.003,430.003,350.003,410.003,023.165,353,000
2023-04-063,370.003,380.003,320.003,380.002,996.563,891,400
2023-04-053,290.003,370.003,260.003,330.002,952.245,802,500
2023-04-043,280.003,300.003,230.003,290.002,916.772,429,400
2023-04-033,260.003,290.003,220.003,280.002,907.912,626,200
2023-03-313,260.003,260.003,200.003,220.002,854.722,224,800
2023-03-303,230.003,250.003,190.003,210.002,845.853,625,100
2023-03-293,160.003,250.003,150.003,230.002,863.583,135,600
2023-03-283,190.003,190.003,150.003,160.002,801.521,880,700
2023-03-273,170.003,210.003,150.003,170.002,810.391,413,700
2023-03-243,170.003,220.003,170.003,170.002,810.392,593,800
2023-03-213,160.003,190.003,120.003,170.002,810.391,434,600
2023-03-203,150.003,160.003,090.003,140.002,783.791,575,200
2023-03-173,100.003,150.003,080.003,150.002,792.662,243,700
2023-03-163,070.003,130.003,030.003,070.002,721.732,356,700
2023-03-153,170.003,180.003,060.003,060.002,712.874,201,700
2023-03-143,180.003,190.003,090.003,170.002,810.395,588,600
2023-03-133,280.003,280.003,200.003,220.002,854.724,369,800
2023-03-103,300.003,300.003,210.003,280.002,907.913,550,300
2023-03-093,270.003,320.003,250.003,250.002,881.312,881,500
2023-03-083,250.003,280.003,220.003,270.002,899.042,791,100
2023-03-073,290.003,330.003,240.003,240.002,872.454,476,900
2023-03-063,340.003,370.003,270.003,290.002,916.775,263,600
2023-03-033,340.003,400.003,310.003,340.002,961.1012,603,900
2023-03-023,250.003,300.003,210.003,250.002,881.317,267,000
2023-03-013,300.003,330.003,250.003,250.002,881.313,020,700
2023-02-283,320.003,400.003,250.003,250.002,881.314,744,900
2023-02-273,460.003,460.003,300.003,310.002,934.518,198,500
2023-02-243,520.003,520.003,440.003,450.003,058.621,987,200
2023-02-233,460.003,520.003,440.003,470.003,076.352,265,600
2023-02-223,510.003,510.003,420.003,460.003,067.496,645,100
2023-02-213,550.003,550.003,500.003,510.003,111.823,973,000
2023-02-203,540.003,570.003,500.003,540.003,138.414,707,200
2023-02-173,550.003,550.003,500.003,540.003,138.416,021,800
2023-02-163,420.003,530.003,390.003,530.003,129.5514,160,400
2023-02-153,420.003,450.003,380.003,410.003,023.163,136,000
2023-02-143,410.003,420.003,380.003,420.003,032.031,071,400
2023-02-133,430.003,430.003,370.003,400.003,014.302,730,200
2023-02-103,380.003,430.003,340.003,420.003,032.036,616,400
2023-02-093,410.003,420.003,330.003,340.002,961.102,804,500
2023-02-083,440.003,440.003,390.003,400.003,014.303,402,200
2023-02-073,370.003,450.003,370.003,440.003,049.765,870,500
2023-02-063,450.003,460.003,370.003,370.002,987.704,409,400
2023-02-033,370.003,480.003,320.003,450.003,058.6215,741,600
2023-02-023,340.003,360.003,300.003,330.002,952.243,731,900
2023-02-013,160.003,340.003,160.003,340.002,961.1020,739,300
2023-01-313,200.003,230.003,120.003,160.002,801.525,800,600
2023-01-303,140.003,170.003,110.003,150.002,792.661,665,700
2023-01-273,190.003,190.003,130.003,150.002,792.661,750,700
← NewerPage 15 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.