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
2022-11-023,400.003,400.003,310.003,330.002,952.247,814,200
2022-11-013,410.003,420.003,350.003,400.003,014.305,908,200
2022-10-313,390.003,480.003,380.003,410.003,023.167,509,400
2022-10-283,450.003,450.003,380.003,390.003,005.433,254,500
2022-10-273,480.003,490.003,410.003,440.003,049.764,809,900
2022-10-263,430.003,480.003,420.003,480.003,085.224,399,000
2022-10-253,450.003,460.003,370.003,420.003,032.034,493,200
2022-10-243,470.003,480.003,420.003,430.003,040.893,492,900
2022-10-213,440.003,500.003,380.003,470.003,076.357,985,100
2022-10-203,430.003,440.003,380.003,390.003,005.432,833,100
2022-10-193,360.003,430.003,340.003,420.003,032.036,972,400
2022-10-183,270.003,370.003,250.003,360.002,978.837,054,500
2022-10-173,290.003,290.003,250.003,270.002,899.042,797,000
2022-10-143,300.003,300.003,270.003,290.002,916.772,355,000
2022-10-133,270.003,300.003,260.003,280.002,907.915,203,000
2022-10-123,290.003,300.003,250.003,260.002,890.182,764,200
2022-10-113,300.003,320.003,270.003,280.002,907.914,863,200
2022-10-103,290.003,350.003,270.003,300.002,925.646,523,700
2022-10-073,330.003,330.003,260.003,290.002,916.774,082,000
2022-10-063,260.003,300.003,250.003,300.002,925.643,776,300
2022-10-053,230.003,270.003,230.003,240.002,872.452,867,500
2022-10-043,320.003,330.003,220.003,240.002,872.4510,217,600
2022-10-033,260.003,290.003,240.003,260.002,890.183,219,400
2022-09-303,330.003,380.003,240.003,240.002,872.4515,911,500
2022-09-293,410.003,430.003,350.003,360.002,978.836,728,600
2022-09-283,470.003,470.003,410.003,410.003,023.163,068,600
2022-09-273,440.003,480.003,410.003,470.003,076.354,819,400
2022-09-263,530.003,530.003,400.003,440.003,049.769,868,600
2022-09-233,550.003,550.003,500.003,530.003,129.551,769,600
2022-09-223,540.003,580.003,500.003,510.003,111.824,454,100
2022-09-213,490.003,540.003,470.003,540.003,138.414,420,900
2022-09-203,540.003,550.003,490.003,490.003,094.092,565,000
2022-09-193,540.003,550.003,490.003,530.003,129.553,425,100
2022-09-163,600.003,600.003,450.003,550.003,147.2812,186,900
2022-09-153,570.003,600.003,540.003,550.003,147.2811,058,100
2022-09-143,430.003,580.003,400.003,570.003,165.0117,077,200
2022-09-133,310.003,450.003,310.003,430.003,040.896,756,800
2022-09-123,370.003,400.003,370.003,390.003,005.432,651,400
2022-09-093,450.003,450.003,370.003,370.002,987.705,357,700
2022-09-083,400.003,430.003,400.003,400.003,014.303,936,000
2022-09-073,470.003,470.003,390.003,400.003,014.3013,628,400
2022-09-063,450.003,470.003,430.003,470.003,076.352,713,700
2022-09-053,450.003,470.003,420.003,450.003,058.623,666,600
2022-09-023,500.003,500.003,440.003,450.003,058.622,173,700
2022-09-013,440.003,470.003,420.003,460.003,067.491,703,600
2022-08-313,450.003,460.003,440.003,440.003,049.762,456,000
2022-08-303,480.003,480.003,440.003,440.003,049.762,552,000
2022-08-293,450.003,470.003,430.003,450.003,058.622,579,300
2022-08-263,520.003,520.003,450.003,470.003,076.351,891,900
2022-08-253,490.003,500.003,460.003,480.003,085.223,287,700
2022-08-243,490.003,520.003,460.003,470.003,076.354,890,500
2022-08-233,500.003,540.003,480.003,490.003,094.093,639,400
2022-08-223,500.003,520.003,450.003,500.003,102.953,800,300
2022-08-193,500.003,530.003,480.003,500.003,102.955,002,800
2022-08-183,500.003,530.003,470.003,500.003,102.952,907,700
2022-08-163,470.003,510.003,470.003,500.003,102.952,918,000
2022-08-153,520.003,540.003,450.003,460.003,067.495,873,400
2022-08-123,590.003,590.003,490.003,490.003,094.098,513,700
2022-08-113,460.003,570.003,450.003,550.003,147.2815,329,600
2022-08-103,420.003,450.003,400.003,450.003,058.626,646,100
← NewerPage 17 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.