Jasa Marga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2,970.00 | 3,000.00 | 2,930.00 | 3,000.00 | 2,845.83 | 2,923,100 |
| 2026-05-01 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,807.88 | 0 |
| 2026-04-30 | 3,140.00 | 3,140.00 | 2,950.00 | 2,960.00 | 2,807.88 | 8,453,000 |
| 2026-04-29 | 3,170.00 | 3,200.00 | 3,140.00 | 3,140.00 | 2,978.63 | 890,000 |
| 2026-04-28 | 3,210.00 | 3,220.00 | 3,170.00 | 3,170.00 | 3,007.09 | 1,191,300 |
| 2026-04-27 | 3,210.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,045.03 | 1,085,700 |
| 2026-04-24 | 3,240.00 | 3,250.00 | 3,170.00 | 3,210.00 | 3,045.03 | 3,927,800 |
| 2026-04-23 | 3,280.00 | 3,310.00 | 3,210.00 | 3,250.00 | 3,082.98 | 1,173,700 |
| 2026-04-22 | 3,290.00 | 3,320.00 | 3,270.00 | 3,270.00 | 3,101.95 | 2,448,800 |
| 2026-04-21 | 3,280.00 | 3,290.00 | 3,250.00 | 3,290.00 | 3,120.92 | 1,205,400 |
| 2026-04-20 | 3,260.00 | 3,280.00 | 3,240.00 | 3,280.00 | 3,111.44 | 1,140,700 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 156.2292 IDR |
| 2025-05-20 | 156.2292 IDR |
| 2024-05-21 | 37.8635 IDR |
| 2023-05-22 | 75.6939 IDR |
| 2020-06-22 | 15.2050 IDR |
| 2019-05-15 | 45.5216 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.