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
2025-08-133,690.003,700.003,600.003,600.003,414.999,590,800
2025-08-123,560.003,660.003,540.003,650.003,462.429,759,300
2025-08-113,530.003,570.003,510.003,560.003,377.055,813,100
2025-08-083,540.003,570.003,510.003,520.003,339.105,470,900
2025-08-073,570.003,570.003,540.003,550.003,367.566,451,500
2025-08-063,600.003,620.003,560.003,570.003,386.536,436,100
2025-08-053,550.003,590.003,550.003,570.003,386.5317,087,300
2025-08-043,580.003,590.003,540.003,550.003,367.564,099,800
2025-08-013,580.003,610.003,560.003,580.003,396.023,749,300
2025-07-313,640.003,640.003,560.003,580.003,396.025,626,000
2025-07-303,650.003,670.003,600.003,610.003,424.485,403,300
2025-07-293,650.003,690.003,630.003,640.003,452.945,927,000
2025-07-283,610.003,670.003,600.003,650.003,462.427,881,900
2025-07-253,630.003,640.003,580.003,610.003,424.486,499,400
2025-07-243,600.003,700.003,590.003,630.003,443.457,988,100
2025-07-233,580.003,600.003,560.003,600.003,414.992,707,800
2025-07-223,580.003,600.003,550.003,570.003,386.534,387,600
2025-07-213,670.003,670.003,560.003,570.003,386.538,909,500
2025-07-183,670.003,710.003,660.003,670.003,481.392,448,900
2025-07-173,630.003,660.003,630.003,660.003,471.911,491,300
2025-07-163,630.003,670.003,610.003,620.003,433.963,161,000
2025-07-153,630.003,640.003,600.003,610.003,424.481,578,500
2025-07-143,700.003,700.003,610.003,630.003,443.452,604,000
2025-07-113,730.003,750.003,700.003,700.003,509.853,447,400
2025-07-103,690.003,750.003,650.003,730.003,538.313,746,500
2025-07-093,610.003,680.003,600.003,670.003,481.395,025,000
2025-07-083,590.003,620.003,570.003,600.003,414.991,957,700
2025-07-073,570.003,590.003,560.003,590.003,405.511,560,200
2025-07-043,580.003,600.003,570.003,570.003,386.531,008,300
2025-07-033,550.003,630.003,550.003,570.003,386.532,066,000
2025-07-023,620.003,630.003,550.003,550.003,367.563,167,600
2025-07-013,620.003,670.003,590.003,590.003,405.512,001,200
2025-06-303,590.003,670.003,590.003,650.003,462.423,302,500
2025-06-263,610.003,610.003,560.003,580.003,396.023,233,900
2025-06-253,720.003,720.003,590.003,600.003,414.994,756,300
2025-06-243,610.003,730.003,610.003,680.003,490.884,098,700
2025-06-233,670.003,670.003,560.003,570.003,386.534,223,100
2025-06-203,730.003,740.003,670.003,720.003,528.8225,764,200
2025-06-193,790.003,790.003,710.003,730.003,538.316,359,400
2025-06-183,860.003,870.003,780.003,790.003,595.239,943,200
2025-06-173,820.003,880.003,820.003,850.003,652.145,144,500
2025-06-163,820.003,830.003,790.003,800.003,604.712,699,400
2025-06-133,830.003,850.003,780.003,820.003,623.693,127,300
2025-06-123,880.003,890.003,820.003,830.003,633.173,293,900
2025-06-113,840.003,890.003,830.003,860.003,661.638,490,200
2025-06-103,760.003,870.003,760.003,820.003,623.6912,843,900
2025-06-053,770.003,810.003,720.003,740.003,547.805,685,000
2025-06-043,830.003,830.003,760.003,770.003,576.263,678,300
2025-06-033,840.003,850.003,750.003,790.003,595.234,122,200
2025-06-023,830.003,840.003,790.003,830.003,633.175,149,800
2025-05-283,810.003,850.003,800.003,810.003,614.209,967,300
2025-05-273,800.003,830.003,770.003,800.003,604.719,153,100
2025-05-264,010.004,020.003,820.003,820.003,623.6913,692,300
2025-05-234,020.004,050.004,000.004,000.003,794.443,959,000
2025-05-224,040.004,070.003,990.004,030.003,822.896,819,900
2025-05-214,000.004,060.004,000.004,040.003,832.385,538,100
2025-05-204,050.004,090.004,000.004,000.003,794.4413,998,400
2025-05-194,100.004,180.004,090.004,170.003,807.5015,828,400
2025-05-164,080.004,110.004,060.004,080.003,725.328,190,100
2025-05-154,100.004,140.004,060.004,070.003,716.197,089,500
← NewerPage 6 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.