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
2025-05-144,100.004,180.004,090.004,100.003,743.5810,996,400
2025-05-094,050.004,090.003,990.004,050.003,697.935,877,000
2025-05-084,240.004,320.004,030.004,040.003,688.8010,103,900
2025-05-074,210.004,260.004,170.004,190.003,825.763,817,400
2025-05-064,300.004,310.004,180.004,200.003,834.895,632,900
2025-05-054,270.004,320.004,250.004,280.003,907.942,043,100
2025-05-024,210.004,310.004,200.004,250.003,880.543,598,700
2025-04-304,360.004,390.004,280.004,280.003,907.943,743,100
2025-04-294,510.004,510.004,330.004,350.003,971.852,668,900
2025-04-284,510.004,580.004,450.004,480.004,090.551,742,700
2025-04-254,380.004,630.004,360.004,450.004,063.166,232,900
2025-04-244,300.004,420.004,300.004,340.003,962.722,367,100
2025-04-234,410.004,420.004,240.004,300.003,926.202,987,700
2025-04-224,350.004,430.004,340.004,380.003,999.242,876,700
2025-04-214,290.004,370.004,270.004,350.003,971.852,752,900
2025-04-174,070.004,310.004,070.004,290.003,917.072,726,100
2025-04-164,220.004,280.004,050.004,050.003,697.931,444,700
2025-04-154,230.004,400.004,170.004,230.003,862.286,696,700
2025-04-143,960.004,250.003,960.004,220.003,853.153,608,900
2025-04-113,780.004,010.003,750.003,940.003,597.493,328,300
2025-04-103,880.003,990.003,800.003,800.003,469.667,348,600
2025-04-093,710.003,870.003,690.003,850.003,515.323,360,700
2025-04-083,590.003,820.003,480.003,710.003,387.494,071,600
2025-03-274,030.004,080.003,980.003,980.003,634.025,417,200
2025-03-263,940.004,200.003,910.004,080.003,725.327,744,600
2025-03-253,850.003,970.003,820.003,900.003,560.976,574,900
2025-03-243,640.003,870.003,640.003,850.003,515.323,730,500
2025-03-213,920.003,940.003,650.003,650.003,332.708,561,900
2025-03-203,860.004,040.003,860.003,890.003,551.847,584,400
2025-03-193,850.003,920.003,780.003,840.003,506.197,689,900
2025-03-183,930.003,940.003,740.003,810.003,478.794,686,900
2025-03-173,890.003,970.003,840.003,910.003,570.103,310,300
2025-03-143,860.003,930.003,780.003,870.003,533.582,740,200
2025-03-133,910.003,940.003,800.003,870.003,533.581,957,100
2025-03-123,760.003,940.003,750.003,910.003,570.103,101,700
2025-03-113,780.003,800.003,750.003,760.003,433.141,393,500
2025-03-103,880.003,890.003,750.003,850.003,515.322,975,600
2025-03-073,830.003,930.003,810.003,860.003,524.454,788,100
2025-03-063,630.003,890.003,600.003,810.003,478.7913,405,600
2025-03-053,560.003,670.003,560.003,620.003,305.3113,056,500
2025-03-043,720.003,750.003,590.003,620.003,305.311,877,200
2025-03-033,580.003,720.003,560.003,710.003,387.493,378,600
2025-02-283,800.003,800.003,560.003,560.003,250.534,482,000
2025-02-273,750.003,820.003,700.003,800.003,469.662,976,400
2025-02-263,960.003,970.003,700.003,740.003,414.884,556,700
2025-02-254,130.004,130.003,870.003,960.003,615.752,817,900
2025-02-244,160.004,180.004,080.004,100.003,743.58665,100
2025-02-214,100.004,170.004,060.004,160.003,798.371,571,800
2025-02-204,100.004,110.004,000.004,110.003,752.712,582,700
2025-02-194,140.004,160.004,070.004,090.003,734.45981,500
2025-02-184,140.004,170.004,090.004,130.003,770.983,300,500
2025-02-174,020.004,170.004,020.004,130.003,770.984,651,200
2025-02-144,050.004,100.004,010.004,080.003,725.321,946,500
2025-02-134,050.004,080.004,020.004,040.003,688.803,750,900
2025-02-123,900.004,180.003,900.004,070.003,716.195,172,500
2025-02-114,060.004,060.003,870.003,900.003,560.974,731,900
2025-02-104,080.004,120.004,030.004,060.003,707.061,845,400
2025-02-074,150.004,150.004,000.004,080.003,725.326,726,800
2025-02-064,170.004,170.004,090.004,150.003,789.24900,700
2025-02-054,170.004,170.004,110.004,170.003,807.50901,100
← NewerPage 7 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.