Jasa Marga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3,520.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,358.08 | 6,052,400 |
| 2025-11-04 | 3,580.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,320.13 | 9,140,500 |
| 2025-11-03 | 3,600.00 | 3,600.00 | 3,560.00 | 3,580.00 | 3,396.02 | 4,735,300 |
| 2025-10-31 | 3,600.00 | 3,620.00 | 3,550.00 | 3,570.00 | 3,386.53 | 12,833,600 |
| 2025-10-30 | 3,790.00 | 3,830.00 | 3,590.00 | 3,620.00 | 3,433.96 | 18,699,400 |
| 2025-10-29 | 3,840.00 | 3,840.00 | 3,780.00 | 3,790.00 | 3,595.23 | 4,340,700 |
| 2025-10-28 | 3,890.00 | 3,890.00 | 3,800.00 | 3,840.00 | 3,642.66 | 2,900,200 |
| 2025-10-27 | 3,860.00 | 3,900.00 | 3,780.00 | 3,860.00 | 3,661.63 | 8,189,800 |
| 2025-10-24 | 4,020.00 | 4,030.00 | 3,830.00 | 3,840.00 | 3,642.66 | 9,269,300 |
| 2025-10-23 | 4,120.00 | 4,130.00 | 4,010.00 | 4,020.00 | 3,813.41 | 6,955,200 |
| 2025-10-22 | 3,980.00 | 4,180.00 | 3,970.00 | 4,070.00 | 3,860.84 | 20,564,900 |
| 2025-10-21 | 3,900.00 | 3,990.00 | 3,820.00 | 3,960.00 | 3,756.49 | 9,037,800 |
| 2025-10-20 | 3,790.00 | 3,860.00 | 3,790.00 | 3,810.00 | 3,614.20 | 4,179,900 |
← NewerPage 5 of 5 · 253 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.