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
2026-05-042,970.003,000.002,930.003,000.002,845.832,923,100
2026-05-012,960.002,960.002,960.002,960.002,807.880
2026-04-303,140.003,140.002,950.002,960.002,807.888,453,000
2026-04-293,170.003,200.003,140.003,140.002,978.63890,000
2026-04-283,210.003,220.003,170.003,170.003,007.091,191,300
2026-04-273,210.003,250.003,190.003,210.003,045.031,085,700
2026-04-243,240.003,250.003,170.003,210.003,045.033,927,800
2026-04-233,280.003,310.003,210.003,250.003,082.981,173,700
2026-04-223,290.003,320.003,270.003,270.003,101.952,448,800
2026-04-213,280.003,290.003,250.003,290.003,120.921,205,400
2026-04-203,260.003,280.003,240.003,280.003,111.441,140,700
2026-04-173,290.003,300.003,250.003,260.003,092.461,038,000
2026-04-163,320.003,320.003,250.003,290.003,120.922,760,600
2026-04-153,250.003,320.003,220.003,280.003,111.443,584,900
2026-04-143,250.003,260.003,200.003,230.003,064.012,695,200
2026-04-133,120.003,250.003,110.003,250.003,082.987,900,100
2026-04-103,120.003,170.003,120.003,160.002,997.603,442,000
2026-04-093,140.003,150.003,090.003,120.002,959.663,121,800
2026-04-083,050.003,140.003,030.003,130.002,969.153,304,800
2026-04-073,010.003,100.003,000.003,000.002,845.832,246,100
2026-04-063,080.003,080.003,000.003,000.002,845.836,705,700
2026-04-023,090.003,120.003,050.003,080.002,921.722,689,800
2026-04-013,100.003,150.003,070.003,090.002,931.203,434,200
2026-03-313,100.003,110.003,050.003,070.002,912.235,158,100
2026-03-303,090.003,110.003,040.003,100.002,940.692,879,800
2026-03-273,150.003,150.003,110.003,120.002,959.661,480,800
2026-03-263,120.003,180.003,110.003,150.002,988.124,899,500
2026-03-253,100.003,120.003,050.003,120.002,959.667,077,500
2026-03-173,100.003,140.003,080.003,100.002,940.692,274,100
2026-03-163,070.003,090.002,990.003,070.002,912.232,980,400
2026-03-133,130.003,140.003,030.003,070.002,912.236,930,500
2026-03-123,150.003,160.003,110.003,130.002,969.151,669,600
2026-03-113,180.003,230.003,140.003,150.002,988.126,394,100
2026-03-103,130.003,240.003,120.003,180.003,016.588,138,100
2026-03-093,290.003,290.003,060.003,090.002,931.2014,412,800
2026-03-063,330.003,340.003,290.003,310.003,139.904,512,200
2026-03-053,310.003,380.003,310.003,340.003,168.357,755,500
2026-03-043,440.003,440.003,180.003,300.003,130.4112,109,100
2026-03-033,620.003,630.003,460.003,460.003,282.1912,455,600
2026-03-023,640.003,650.003,570.003,600.003,414.996,963,200
2026-02-273,730.003,780.003,680.003,700.003,509.853,748,600
2026-02-263,800.003,860.003,690.003,730.003,538.318,879,700
2026-02-253,770.003,790.003,750.003,780.003,585.742,327,300
2026-02-243,770.003,770.003,730.003,740.003,547.804,289,300
2026-02-233,760.003,810.003,760.003,790.003,595.233,080,800
2026-02-203,800.003,810.003,750.003,760.003,566.771,824,100
2026-02-193,820.003,850.003,770.003,780.003,585.743,971,800
2026-02-183,790.003,840.003,770.003,800.003,604.717,733,800
2026-02-133,790.003,840.003,740.003,750.003,557.285,837,500
2026-02-123,720.003,830.003,720.003,800.003,604.717,404,300
2026-02-113,750.003,770.003,720.003,720.003,528.824,077,300
2026-02-103,750.003,760.003,720.003,740.003,547.803,122,300
2026-02-093,680.003,750.003,630.003,740.003,547.804,126,300
2026-02-063,700.003,750.003,620.003,670.003,481.396,065,300
2026-02-053,790.003,800.003,740.003,750.003,557.288,789,400
2026-02-043,670.003,790.003,630.003,790.003,595.2312,536,400
2026-02-033,640.003,670.003,580.003,640.003,452.944,914,000
2026-02-023,580.003,630.003,520.003,610.003,424.489,878,300
2026-01-303,550.003,610.003,550.003,560.003,377.054,191,900
2026-01-293,590.003,590.003,350.003,550.003,367.567,449,200
← NewerPage 3 of 5 · 253 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.