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
2025-11-053,520.003,540.003,500.003,540.003,358.086,052,400
2025-11-043,580.003,600.003,500.003,500.003,320.139,140,500
2025-11-033,600.003,600.003,560.003,580.003,396.024,735,300
2025-10-313,600.003,620.003,550.003,570.003,386.5312,833,600
2025-10-303,790.003,830.003,590.003,620.003,433.9618,699,400
2025-10-293,840.003,840.003,780.003,790.003,595.234,340,700
2025-10-283,890.003,890.003,800.003,840.003,642.662,900,200
2025-10-273,860.003,900.003,780.003,860.003,661.638,189,800
2025-10-244,020.004,030.003,830.003,840.003,642.669,269,300
2025-10-234,120.004,130.004,010.004,020.003,813.416,955,200
2025-10-223,980.004,180.003,970.004,070.003,860.8420,564,900
2025-10-213,900.003,990.003,820.003,960.003,756.499,037,800
2025-10-203,790.003,860.003,790.003,810.003,614.204,179,900
2025-10-173,800.003,810.003,750.003,760.003,566.775,272,200
2025-10-163,890.003,890.003,780.003,780.003,585.745,388,500
2025-10-153,870.003,950.003,830.003,840.003,642.6624,943,000
2025-10-143,850.003,900.003,770.003,780.003,585.749,247,200
2025-10-133,750.003,850.003,710.003,840.003,642.666,301,700
2025-10-103,860.003,900.003,780.003,780.003,585.747,422,400
2025-10-093,800.003,840.003,780.003,820.003,623.696,864,600
2025-10-083,790.003,830.003,720.003,790.003,595.234,968,200
2025-10-073,860.003,870.003,770.003,800.003,604.7111,676,900
2025-10-063,920.003,930.003,700.003,870.003,671.1214,835,400
2025-10-033,480.003,950.003,450.003,920.003,718.5543,320,200
2025-10-023,470.003,480.003,450.003,460.003,282.191,637,700
2025-10-013,450.003,510.003,450.003,460.003,282.193,282,700
2025-09-303,570.003,570.003,480.003,480.003,301.162,759,300
2025-09-293,550.003,590.003,540.003,560.003,377.055,010,000
2025-09-263,560.003,560.003,520.003,540.003,358.081,483,600
2025-09-253,550.003,580.003,520.003,540.003,358.085,219,300
2025-09-243,540.003,560.003,520.003,550.003,367.562,497,600
2025-09-233,500.003,550.003,470.003,540.003,358.082,972,800
2025-09-223,480.003,500.003,450.003,480.003,301.161,438,900
2025-09-193,500.003,540.003,460.003,460.003,282.194,908,100
2025-09-183,560.003,590.003,540.003,540.003,358.086,138,700
2025-09-173,500.003,550.003,490.003,540.003,358.084,515,400
2025-09-163,530.003,560.003,490.003,500.003,320.134,506,300
2025-09-153,490.003,520.003,470.003,500.003,320.134,095,300
2025-09-123,480.003,500.003,430.003,480.003,301.163,885,000
2025-09-113,460.003,510.003,440.003,460.003,282.194,965,600
2025-09-103,390.003,460.003,390.003,420.003,244.242,807,600
2025-09-093,400.003,420.003,350.003,380.003,206.304,955,800
2025-09-083,450.003,490.003,410.003,410.003,234.766,538,800
2025-09-053,430.003,430.003,430.003,430.003,253.730
2025-09-043,430.003,450.003,400.003,430.003,253.733,139,200
2025-09-033,360.003,450.003,360.003,410.003,234.765,102,500
2025-09-023,350.003,370.003,330.003,340.003,168.354,781,100
2025-09-013,250.003,380.003,200.003,300.003,130.4113,447,400
2025-08-293,400.003,410.003,320.003,360.003,187.338,509,400
2025-08-283,410.003,440.003,400.003,400.003,225.273,924,300
2025-08-273,430.003,450.003,390.003,410.003,234.763,901,500
2025-08-263,440.003,460.003,400.003,420.003,244.2410,356,000
2025-08-253,320.003,460.003,320.003,430.003,253.7316,242,500
2025-08-223,430.003,430.003,290.003,310.003,139.9026,391,400
2025-08-213,450.003,450.003,370.003,400.003,225.2718,946,200
2025-08-203,500.003,520.003,430.003,450.003,272.7015,448,500
2025-08-193,540.003,540.003,500.003,500.003,320.136,619,100
2025-08-183,530.003,530.003,530.003,530.003,348.590
2025-08-153,530.003,550.003,510.003,530.003,348.597,026,400
2025-08-143,600.003,630.003,540.003,540.003,358.0810,059,400
← NewerPage 5 of 21 · 1,215 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.