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
2023-01-263,090.003,150.003,090.003,140.002,783.791,894,300
2023-01-253,100.003,120.003,070.003,090.002,739.462,702,400
2023-01-243,180.003,180.003,080.003,090.002,739.464,935,400
2023-01-203,200.003,200.003,160.003,170.002,810.39981,900
2023-01-193,170.003,200.003,150.003,170.002,810.391,739,900
2023-01-183,160.003,180.003,150.003,170.002,810.391,457,300
2023-01-173,170.003,190.003,140.003,160.002,801.521,730,200
2023-01-163,170.003,180.003,130.003,170.002,810.391,181,100
2023-01-133,200.003,200.003,130.003,170.002,810.391,456,400
2023-01-123,190.003,190.003,140.003,170.002,810.392,179,100
2023-01-113,180.003,190.003,130.003,190.002,828.123,655,000
2023-01-103,160.003,180.003,110.003,170.002,810.394,310,000
2023-01-093,070.003,180.003,060.003,160.002,801.527,131,800
2023-01-063,070.003,080.003,030.003,050.002,704.002,059,800
2023-01-053,120.003,120.003,010.003,070.002,721.734,572,700
2023-01-043,180.003,190.003,090.003,120.002,766.064,556,100
2023-01-033,110.003,190.003,050.003,170.002,810.3911,184,800
2023-01-022,980.003,110.002,980.003,110.002,757.192,778,400
2022-12-302,980.003,000.002,960.002,980.002,641.94778,900
2022-12-292,990.003,000.002,960.002,980.002,641.94569,100
2022-12-283,010.003,010.002,960.002,990.002,650.811,328,900
2022-12-272,990.003,030.002,990.003,000.002,659.672,337,500
2022-12-262,980.003,010.002,970.002,990.002,650.811,523,100
2022-12-233,000.003,000.002,950.002,980.002,641.941,658,800
2022-12-222,950.002,980.002,940.002,960.002,624.211,845,500
2022-12-212,970.002,990.002,950.002,960.002,624.211,660,900
2022-12-202,990.003,000.002,950.002,970.002,633.08736,400
2022-12-193,000.003,000.002,970.002,990.002,650.811,735,600
2022-12-163,050.003,050.002,960.002,960.002,624.213,969,200
2022-12-152,990.003,060.002,990.003,040.002,695.134,091,100
2022-12-142,950.003,010.002,950.002,990.002,650.815,985,400
2022-12-132,900.002,930.002,890.002,910.002,579.885,191,500
2022-12-122,910.002,920.002,860.002,880.002,553.295,905,200
2022-12-092,930.002,930.002,860.002,900.002,571.025,309,200
2022-12-082,880.002,940.002,840.002,880.002,553.298,055,800
2022-12-072,840.002,890.002,770.002,880.002,553.299,688,400
2022-12-063,010.003,020.002,820.002,840.002,517.8214,015,700
2022-12-053,030.003,060.003,010.003,010.002,668.547,170,000
2022-12-023,100.003,110.003,000.003,020.002,677.4012,852,300
2022-12-013,110.003,130.003,080.003,100.002,748.337,413,900
2022-11-303,190.003,200.003,090.003,110.002,757.1911,659,500
2022-11-293,220.003,240.003,190.003,190.002,828.127,812,300
2022-11-283,250.003,260.003,220.003,220.002,854.723,964,800
2022-11-253,250.003,270.003,230.003,250.002,881.313,524,300
2022-11-243,220.003,250.003,220.003,220.002,854.724,626,600
2022-11-233,280.003,300.003,220.003,220.002,854.728,637,300
2022-11-223,280.003,300.003,270.003,270.002,899.041,468,100
2022-11-213,270.003,300.003,260.003,270.002,899.041,972,300
2022-11-183,260.003,310.003,260.003,260.002,890.182,238,000
2022-11-173,270.003,280.003,260.003,260.002,890.182,950,200
2022-11-163,280.003,310.003,250.003,270.002,899.042,951,400
2022-11-153,310.003,320.003,270.003,280.002,907.914,348,400
2022-11-143,330.003,330.003,290.003,310.002,934.512,763,200
2022-11-113,370.003,370.003,300.003,330.002,952.245,509,100
2022-11-103,310.003,330.003,300.003,330.002,952.242,078,500
2022-11-093,320.003,330.003,290.003,300.002,925.642,924,600
2022-11-083,320.003,350.003,300.003,300.002,925.644,661,000
2022-11-073,330.003,340.003,290.003,300.002,925.643,021,000
2022-11-043,370.003,370.003,280.003,330.002,952.243,917,500
2022-11-033,330.003,340.003,300.003,330.002,952.243,675,500
← NewerPage 16 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.