Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JSMR.JK stock page

Jasa Marga Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,720.002,730.002,690.002,690.002,690.001,232,200
2026-07-242,700.002,800.002,690.002,720.002,720.003,965,300
2026-07-232,730.002,760.002,700.002,700.002,700.003,137,400
2026-07-222,780.002,780.002,720.002,720.002,720.004,238,000
2026-07-212,770.002,790.002,750.002,780.002,780.002,064,900
2026-07-202,760.002,790.002,750.002,770.002,770.004,440,300
2026-07-172,730.002,770.002,700.002,750.002,750.003,797,500
2026-07-162,700.002,730.002,680.002,730.002,730.002,648,700
2026-07-152,690.002,710.002,680.002,680.002,680.001,678,600
2026-07-142,720.002,730.002,670.002,700.002,700.003,782,800
2026-07-132,730.002,740.002,670.002,710.002,710.001,927,300
2026-07-102,710.002,780.002,690.002,720.002,720.002,964,800
2026-07-092,700.002,730.002,680.002,690.002,690.00496,500
2026-07-082,780.002,780.002,680.002,700.002,700.003,322,200
2026-07-072,760.002,790.002,710.002,780.002,780.004,197,700
2026-07-062,740.002,780.002,730.002,760.002,760.001,855,000
2026-07-032,700.002,780.002,700.002,740.002,740.003,380,800
2026-07-022,650.002,700.002,600.002,700.002,700.005,048,800
2026-07-012,700.002,740.002,630.002,640.002,640.004,002,600
2026-06-302,840.002,840.002,670.002,710.002,710.0012,758,500
2026-06-292,950.002,950.002,840.002,840.002,840.006,311,000
2026-06-263,160.003,170.002,910.002,940.002,940.008,143,600
2026-06-252,930.003,160.002,870.003,160.003,160.0033,752,400
2026-06-242,850.003,080.002,850.002,920.002,920.0030,942,700
2026-06-232,750.002,880.002,750.002,850.002,850.0029,515,500
2026-06-222,620.002,910.002,580.002,750.002,750.0022,133,600
2026-06-192,590.002,650.002,530.002,570.002,570.007,347,100
2026-06-182,720.002,730.002,590.002,590.002,590.009,103,500
2026-06-172,680.002,740.002,670.002,720.002,720.004,667,300
2026-06-162,660.002,660.002,660.002,660.002,660.000
2026-06-152,620.002,720.002,620.002,660.002,660.009,904,100
2026-06-122,630.002,650.002,600.002,600.002,600.009,670,400
2026-06-112,720.002,760.002,600.002,620.002,620.007,842,500
2026-06-102,770.002,850.002,690.002,720.002,720.0016,750,000
2026-06-092,700.002,770.002,640.002,750.002,750.004,024,400
2026-06-082,750.002,760.002,650.002,700.002,700.006,257,100
2026-06-052,880.002,910.002,810.002,810.002,810.001,868,400
2026-06-042,920.002,930.002,780.002,930.002,930.003,304,200
2026-06-032,950.002,950.002,880.002,930.002,930.003,754,000
2026-06-023,020.003,060.002,990.003,040.002,883.776,303,100
2026-06-013,010.003,010.003,010.003,010.002,855.310
2026-05-292,980.003,030.002,970.003,010.002,855.318,438,900
2026-05-282,970.002,970.002,970.002,970.002,817.370
2026-05-272,970.002,970.002,970.002,970.002,817.370
2026-05-263,000.003,030.002,960.002,970.002,817.376,761,700
2026-05-252,960.003,030.002,960.003,000.002,845.834,025,100
2026-05-222,990.003,020.002,940.002,950.002,798.405,561,000
2026-05-213,000.003,040.002,950.002,990.002,836.342,830,400
2026-05-202,920.002,990.002,890.002,980.002,826.852,817,100
2026-05-192,950.003,000.002,910.002,920.002,769.942,226,700
2026-05-183,000.003,000.002,940.002,950.002,798.403,923,400
2026-05-153,000.003,000.003,000.003,000.002,845.830
2026-05-143,000.003,000.003,000.003,000.002,845.830
2026-05-133,010.003,030.002,990.003,000.002,845.833,078,200
2026-05-123,020.003,040.002,970.003,010.002,855.318,048,300
2026-05-113,010.003,050.002,990.003,010.002,855.312,807,400
2026-05-083,020.003,080.003,000.003,010.002,855.312,303,300
2026-05-073,050.003,120.003,000.003,020.002,864.803,846,300
2026-05-062,990.003,050.002,990.003,040.002,883.771,263,100
2026-05-053,000.003,030.002,960.002,980.002,826.853,289,900
← NewerPage 2 of 21 · 1,218 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.