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
2022-05-123,880.003,880.003,730.003,750.003,324.596,216,800
2022-05-113,820.003,890.003,820.003,860.003,422.116,427,800
2022-05-103,880.003,900.003,730.003,820.003,386.656,509,700
2022-05-094,030.004,040.003,780.003,880.003,439.8410,688,700
2022-04-284,000.004,050.003,920.004,030.003,572.8313,147,700
2022-04-274,020.004,050.003,920.004,000.003,546.238,073,600
2022-04-263,930.004,050.003,910.004,020.003,563.9617,010,900
2022-04-253,780.003,950.003,760.003,900.003,457.5720,075,300
2022-04-223,720.003,780.003,700.003,780.003,351.195,954,500
2022-04-213,820.003,840.003,710.003,710.003,289.138,997,200
2022-04-203,640.003,830.003,640.003,810.003,377.788,946,300
2022-04-193,700.003,720.003,620.003,640.003,227.076,463,700
2022-04-183,730.003,730.003,660.003,700.003,280.264,070,900
2022-04-143,770.003,780.003,680.003,680.003,262.537,350,400
2022-04-133,620.003,770.003,620.003,770.003,342.3212,428,400
2022-04-123,570.003,630.003,510.003,620.003,209.3413,474,800
2022-04-113,710.003,710.003,560.003,570.003,165.0112,486,200
2022-04-083,770.003,800.003,700.003,710.003,289.137,968,900
2022-04-073,750.003,800.003,740.003,780.003,351.197,940,000
2022-04-063,850.003,870.003,670.003,770.003,342.3215,840,700
2022-04-053,840.003,870.003,830.003,850.003,413.254,109,300
2022-04-043,890.003,920.003,800.003,840.003,404.385,190,400
2022-04-013,880.003,890.003,800.003,880.003,439.845,139,200
2022-03-313,830.003,890.003,830.003,850.003,413.255,244,300
2022-03-303,840.003,860.003,790.003,830.003,395.523,602,100
2022-03-293,830.003,850.003,800.003,830.003,395.524,206,100
2022-03-283,840.003,890.003,820.003,830.003,395.524,569,100
2022-03-253,860.003,860.003,770.003,840.003,404.384,959,200
2022-03-243,820.003,890.003,800.003,810.003,377.7812,355,300
2022-03-233,720.003,820.003,720.003,820.003,386.659,522,300
2022-03-223,630.003,750.003,610.003,720.003,297.9911,861,600
2022-03-213,610.003,650.003,600.003,610.003,200.476,523,300
2022-03-183,580.003,610.003,540.003,600.003,191.613,878,800
2022-03-173,520.003,630.003,520.003,580.003,173.884,248,100
2022-03-163,550.003,590.003,500.003,520.003,120.682,935,400
2022-03-153,690.003,720.003,550.003,550.003,147.2810,514,700
2022-03-143,700.003,800.003,650.003,700.003,280.2614,020,600
2022-03-113,750.003,750.003,640.003,700.003,280.264,987,300
2022-03-103,640.003,710.003,570.003,700.003,280.2615,883,900
2022-03-093,410.003,670.003,400.003,600.003,191.6118,723,200
2022-03-083,360.003,470.003,290.003,400.003,014.308,028,500
2022-03-073,400.003,400.003,290.003,330.002,952.247,405,200
2022-03-043,410.003,430.003,360.003,400.003,014.305,278,300
2022-03-023,350.003,390.003,300.003,380.002,996.564,435,700
2022-03-013,380.003,450.003,350.003,350.002,969.976,763,600
2022-02-253,410.003,500.003,250.003,380.002,996.5621,323,000
2022-02-243,560.003,570.003,410.003,410.003,023.1611,563,700
2022-02-233,450.003,590.003,410.003,560.003,156.1410,687,100
2022-02-223,420.003,470.003,370.003,450.003,058.625,639,200
2022-02-213,560.003,580.003,420.003,420.003,032.0310,779,800
2022-02-183,600.003,600.003,530.003,560.003,156.145,109,200
2022-02-173,430.003,580.003,420.003,580.003,173.8814,556,500
2022-02-163,350.003,480.003,320.003,420.003,032.0315,597,700
2022-02-153,340.003,340.003,270.003,320.002,943.377,866,700
2022-02-143,350.003,350.003,280.003,320.002,943.375,839,600
2022-02-113,340.003,370.003,300.003,350.002,969.9710,462,200
2022-02-103,400.003,420.003,340.003,340.002,961.105,839,800
2022-02-093,350.003,400.003,340.003,390.003,005.434,858,000
2022-02-083,370.003,410.003,320.003,330.002,952.246,779,600
2022-02-073,410.003,470.003,350.003,370.002,987.705,132,700
← NewerPage 19 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.