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
2022-02-043,500.003,500.003,380.003,410.003,023.165,396,400
2022-02-033,300.003,450.003,250.003,450.003,058.6211,173,800
2022-02-023,300.003,340.003,280.003,290.002,916.777,793,700
2022-01-313,290.003,320.003,260.003,290.002,916.777,692,400
2022-01-283,250.003,300.003,240.003,260.002,890.184,974,000
2022-01-273,370.003,370.003,220.003,240.002,872.4510,181,400
2022-01-263,430.003,430.003,310.003,330.002,952.2414,128,700
2022-01-253,530.003,530.003,420.003,440.003,049.765,035,900
2022-01-243,620.003,620.003,500.003,550.003,147.285,633,700
2022-01-213,470.003,630.003,470.003,620.003,209.342,941,700
2022-01-203,450.003,520.003,430.003,470.003,076.356,100,800
2022-01-193,580.003,620.003,460.003,470.003,076.358,260,100
2022-01-183,730.003,730.003,590.003,600.003,191.619,111,700
2022-01-173,750.003,760.003,700.003,730.003,306.865,601,700
2022-01-143,750.003,780.003,730.003,750.003,324.593,726,800
2022-01-133,740.003,780.003,730.003,750.003,324.595,285,800
2022-01-123,820.003,840.003,730.003,740.003,315.736,375,500
2022-01-113,930.003,930.003,810.003,810.003,377.785,838,000
2022-01-103,970.003,980.003,910.003,930.003,484.172,028,000
2022-01-073,910.004,020.003,890.003,950.003,501.905,772,300
2022-01-063,900.003,910.003,850.003,890.003,448.711,484,100
2022-01-053,940.003,950.003,890.003,900.003,457.574,228,000
2022-01-044,000.004,020.003,940.003,940.003,493.042,067,900
2022-01-033,900.004,020.003,900.003,980.003,528.504,699,900
2021-12-303,900.003,920.003,870.003,890.003,448.714,497,600
2021-12-293,880.003,880.003,840.003,880.003,439.841,078,100
2021-12-283,880.003,890.003,860.003,860.003,422.111,239,600
2021-12-273,890.003,900.003,850.003,860.003,422.111,430,700
2021-12-243,890.003,900.003,860.003,880.003,439.841,161,300
2021-12-233,910.003,930.003,870.003,890.003,448.711,866,000
2021-12-223,950.003,960.003,890.003,890.003,448.711,646,700
2021-12-213,920.003,970.003,920.003,930.003,484.172,887,900
2021-12-204,020.004,020.003,920.003,920.003,475.312,130,700
2021-12-173,850.004,070.003,800.004,070.003,608.295,111,100
2021-12-163,950.003,970.003,850.003,850.003,413.252,548,700
2021-12-153,930.004,000.003,930.003,930.003,484.172,048,800
2021-12-143,950.003,970.003,910.003,920.003,475.313,316,300
2021-12-133,980.004,030.003,960.003,960.003,510.771,603,600
2021-12-103,970.003,980.003,950.003,980.003,528.502,263,300
2021-12-093,970.003,990.003,960.003,970.003,519.632,020,800
2021-12-084,030.004,060.003,950.003,960.003,510.775,387,300
2021-12-073,980.004,050.003,980.004,010.003,555.102,062,400
2021-12-063,980.003,980.003,950.003,970.003,519.632,350,800
2021-12-033,950.004,000.003,940.003,980.003,528.502,119,400
2021-12-023,950.003,980.003,930.003,950.003,501.904,099,700
2021-12-014,070.004,100.003,940.003,950.003,501.905,237,100
2021-11-304,200.004,200.004,070.004,070.003,608.294,110,500
2021-11-294,070.004,210.004,050.004,150.003,679.215,666,600
2021-11-264,180.004,180.004,060.004,070.003,608.295,441,700
2021-11-254,190.004,220.004,170.004,180.003,705.814,881,400
2021-11-244,170.004,220.004,170.004,180.003,705.816,023,700
2021-11-234,200.004,220.004,170.004,190.003,714.682,031,400
2021-11-224,200.004,250.004,190.004,200.003,723.544,347,900
2021-11-194,150.004,250.004,140.004,200.003,723.544,995,400
2021-11-184,160.004,190.004,150.004,150.003,679.211,576,400
2021-11-174,170.004,210.004,150.004,160.003,688.083,878,800
2021-11-164,210.004,220.004,170.004,180.003,705.811,420,600
2021-11-154,270.004,280.004,160.004,210.003,732.412,931,900
2021-11-124,180.004,280.004,170.004,270.003,785.606,095,600
2021-11-114,160.004,190.004,100.004,180.003,705.816,480,900
← NewerPage 20 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.