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
2026-01-293,590.003,590.003,350.003,550.003,367.567,449,200
2026-01-283,650.003,650.003,540.003,590.003,405.5112,161,500
2026-01-273,660.003,700.003,640.003,660.003,471.9115,110,200
2026-01-263,600.003,660.003,600.003,650.003,462.429,436,000
2026-01-233,570.003,610.003,560.003,600.003,414.993,774,400
2026-01-223,570.003,630.003,550.003,550.003,367.568,988,500
2026-01-213,560.003,560.003,510.003,550.003,367.564,979,400
2026-01-203,580.003,580.003,530.003,550.003,367.566,333,400
2026-01-193,600.003,610.003,550.003,580.003,396.025,723,500
2026-01-163,600.003,600.003,600.003,600.003,414.990
2026-01-153,530.003,600.003,500.003,600.003,414.997,724,800
2026-01-143,490.003,530.003,480.003,490.003,310.645,319,900
2026-01-133,460.003,480.003,450.003,470.003,291.673,934,900
2026-01-123,480.003,490.003,430.003,450.003,272.706,588,000
2026-01-093,520.003,530.003,460.003,480.003,301.163,479,900
2026-01-083,500.003,540.003,500.003,510.003,329.629,285,600
2026-01-073,400.003,520.003,400.003,490.003,310.6412,810,800
2026-01-063,460.003,470.003,380.003,390.003,215.7813,214,700
2026-01-053,430.003,460.003,410.003,450.003,272.703,491,500
2026-01-023,410.003,440.003,380.003,430.003,253.733,821,000
2026-01-013,410.003,410.003,410.003,410.003,234.760
2025-12-313,410.003,410.003,410.003,410.003,234.760
2025-12-303,380.003,460.003,380.003,410.003,234.769,531,600
2025-12-293,370.003,400.003,370.003,370.003,196.813,340,900
2025-12-263,370.003,370.003,370.003,370.003,196.810
2025-12-253,370.003,370.003,370.003,370.003,196.810
2025-12-243,390.003,410.003,360.003,370.003,196.813,661,800
2025-12-233,400.003,420.003,370.003,390.003,215.782,554,600
2025-12-223,460.003,470.003,390.003,400.003,225.273,783,200
2025-12-193,380.003,450.003,360.003,450.003,272.706,450,400
2025-12-183,370.003,400.003,360.003,360.003,187.332,508,100
2025-12-173,360.003,420.003,350.003,360.003,187.333,238,400
2025-12-163,370.003,380.003,330.003,360.003,187.332,859,200
2025-12-153,400.003,400.003,360.003,360.003,187.333,854,000
2025-12-123,370.003,420.003,370.003,390.003,215.782,842,300
2025-12-113,400.003,410.003,350.003,370.003,196.815,029,100
2025-12-103,400.003,420.003,390.003,400.003,225.272,445,000
2025-12-093,430.003,430.003,390.003,390.003,215.784,305,000
2025-12-083,430.003,440.003,410.003,430.003,253.732,811,900
2025-12-053,410.003,430.003,410.003,420.003,244.241,941,200
2025-12-043,470.003,470.003,410.003,410.003,234.764,720,900
2025-12-033,440.003,480.003,440.003,460.003,282.192,240,900
2025-12-023,440.003,470.003,410.003,440.003,263.215,749,800
2025-12-013,450.003,470.003,440.003,440.003,263.216,492,200
2025-11-283,480.003,490.003,470.003,470.003,291.672,906,000
2025-11-273,540.003,540.003,480.003,480.003,301.168,135,200
2025-11-263,550.003,570.003,530.003,530.003,348.592,582,200
2025-11-253,540.003,560.003,520.003,540.003,358.082,629,100
2025-11-243,540.003,570.003,520.003,530.003,348.593,197,600
2025-11-213,540.003,550.003,520.003,530.003,348.592,070,000
2025-11-203,530.003,560.003,520.003,540.003,358.085,217,200
2025-11-193,510.003,550.003,510.003,520.003,339.104,721,400
2025-11-183,510.003,520.003,500.003,510.003,329.623,648,700
2025-11-173,500.003,540.003,500.003,510.003,329.622,178,000
2025-11-143,550.003,560.003,500.003,500.003,320.135,632,900
2025-11-133,570.003,580.003,510.003,550.003,367.564,848,400
2025-11-123,550.003,590.003,520.003,550.003,367.566,780,500
2025-11-113,580.003,580.003,530.003,550.003,367.562,230,500
2025-11-103,620.003,620.003,540.003,560.003,377.055,257,100
2025-11-073,580.003,610.003,530.003,580.003,396.028,017,100
← NewerPage 4 of 21 · 1,219 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.