See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← JSMR.JK stock page

Jasa Marga Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-114,160.004,190.004,100.004,180.003,705.816,480,900
2021-11-104,260.004,260.004,150.004,160.003,688.085,617,900
2021-11-094,300.004,320.004,250.004,260.003,776.733,414,800
2021-11-084,310.004,320.004,230.004,280.003,794.474,458,800
2021-11-054,330.004,330.004,200.004,300.003,812.203,549,700
2021-11-044,230.004,310.004,200.004,300.003,812.208,899,700
2021-11-034,150.004,230.004,080.004,190.003,714.686,051,800
2021-11-024,120.004,150.004,050.004,120.003,652.622,774,300
2021-11-014,240.004,240.004,110.004,120.003,652.623,753,400
2021-10-294,220.004,250.004,170.004,200.003,723.544,827,000
2021-10-284,210.004,240.004,100.004,190.003,714.683,641,700
2021-10-274,320.004,340.004,170.004,210.003,732.417,487,400
2021-10-264,500.004,520.004,320.004,350.003,856.534,093,700
2021-10-254,400.004,500.004,400.004,500.003,989.518,608,700
2021-10-224,410.004,440.004,370.004,400.003,900.856,276,400
2021-10-214,400.004,460.004,370.004,410.003,909.7210,382,700
2021-10-194,470.004,480.004,360.004,400.003,900.852,950,300
2021-10-184,430.004,550.004,390.004,450.003,945.1814,756,300
2021-10-154,460.004,460.004,350.004,430.003,927.457,521,400
2021-10-144,360.004,440.004,350.004,390.003,891.9911,653,300
← NewerPage 21 of 21 · 1,220 trading days

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.