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
2022-08-093,430.003,450.003,410.003,420.003,032.036,581,400
2022-08-083,470.003,490.003,410.003,420.003,032.038,163,800
2022-08-053,450.003,500.003,440.003,460.003,067.498,067,500
2022-08-043,490.003,510.003,440.003,450.003,058.626,218,300
2022-08-033,470.003,520.003,470.003,480.003,085.221,235,300
2022-08-023,530.003,540.003,450.003,450.003,058.626,012,800
2022-08-013,550.003,590.003,520.003,520.003,120.682,857,800
2022-07-293,620.003,640.003,550.003,560.003,156.144,022,500
2022-07-283,520.003,620.003,510.003,580.003,173.885,221,500
2022-07-273,510.003,530.003,490.003,510.003,111.822,258,100
2022-07-263,540.003,540.003,500.003,510.003,111.822,036,400
2022-07-253,510.003,530.003,500.003,520.003,120.682,354,100
2022-07-223,560.003,560.003,500.003,510.003,111.822,481,300
2022-07-213,540.003,550.003,490.003,520.003,120.683,168,400
2022-07-203,590.003,640.003,500.003,540.003,138.4113,929,400
2022-07-193,520.003,600.003,520.003,580.003,173.883,176,700
2022-07-183,500.003,540.003,500.003,520.003,120.68444,600
2022-07-153,570.003,570.003,500.003,500.003,102.951,193,700
2022-07-143,470.003,540.003,450.003,530.003,129.551,254,600
2022-07-133,580.003,610.003,450.003,470.003,076.353,464,200
2022-07-123,540.003,590.003,520.003,580.003,173.88984,100
2022-07-113,560.003,560.003,510.003,540.003,138.41873,600
2022-07-083,620.003,630.003,520.003,520.003,120.682,450,700
2022-07-073,620.003,660.003,550.003,600.003,191.612,525,300
2022-07-063,690.003,700.003,590.003,600.003,191.613,153,200
2022-07-053,530.003,700.003,530.003,690.003,271.406,526,000
2022-07-043,500.003,550.003,440.003,500.003,102.952,412,100
2022-07-013,540.003,580.003,500.003,500.003,102.952,973,300
2022-06-303,620.003,660.003,540.003,540.003,138.415,838,600
2022-06-293,710.003,710.003,620.003,620.003,209.344,630,200
2022-06-283,750.003,750.003,690.003,710.003,289.131,848,400
2022-06-273,720.003,740.003,690.003,740.003,315.733,375,900
2022-06-243,660.003,720.003,660.003,700.003,280.264,231,100
2022-06-233,680.003,700.003,610.003,660.003,244.803,078,300
2022-06-223,690.003,710.003,660.003,670.003,253.671,876,600
2022-06-213,690.003,720.003,650.003,690.003,271.406,860,700
2022-06-203,790.003,800.003,650.003,690.003,271.405,446,800
2022-06-173,750.003,790.003,650.003,790.003,360.055,785,600
2022-06-163,800.003,840.003,700.003,700.003,280.267,697,700
2022-06-153,900.003,900.003,750.003,750.003,324.594,168,900
2022-06-143,810.003,880.003,750.003,880.003,439.844,400,600
2022-06-133,900.003,900.003,770.003,810.003,377.783,623,100
2022-06-103,950.003,970.003,850.003,930.003,484.175,957,100
2022-06-093,940.004,030.003,930.003,950.003,501.908,493,000
2022-06-083,870.003,950.003,870.003,930.003,484.172,332,800
2022-06-073,900.003,910.003,870.003,870.003,430.981,013,500
2022-06-063,910.003,940.003,830.003,900.003,457.573,253,200
2022-06-034,000.004,020.003,920.003,920.003,475.311,768,200
2022-06-024,010.004,050.003,920.003,970.003,519.635,679,300
2022-05-314,040.004,090.003,940.004,000.003,546.2315,052,300
2022-05-303,870.004,020.003,850.004,010.003,555.1013,002,900
2022-05-273,840.003,870.003,810.003,850.003,413.254,613,000
2022-05-253,720.003,840.003,710.003,800.003,368.927,303,900
2022-05-243,700.003,760.003,680.003,720.003,297.994,040,400
2022-05-233,680.003,710.003,660.003,680.003,262.533,968,800
2022-05-203,790.003,790.003,670.003,670.003,253.677,687,000
2022-05-193,780.003,840.003,720.003,740.003,315.732,557,200
2022-05-183,780.003,830.003,780.003,820.003,386.651,894,600
2022-05-173,740.003,850.003,730.003,780.003,351.194,005,400
2022-05-133,800.003,800.003,690.003,730.003,306.864,134,600
← NewerPage 18 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.