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
2025-02-044,110.004,190.004,110.004,150.003,789.241,882,700
2025-02-034,230.004,230.004,040.004,100.003,743.583,737,400
2025-01-314,280.004,280.004,200.004,230.003,862.284,276,000
2025-01-304,330.004,340.004,260.004,260.003,889.671,930,900
2025-01-244,450.004,450.004,320.004,320.003,944.461,108,700
2025-01-234,390.004,450.004,360.004,420.004,035.771,677,000
2025-01-224,360.004,390.004,340.004,340.003,962.72478,800
2025-01-214,330.004,370.004,320.004,360.003,980.98859,700
2025-01-204,310.004,330.004,210.004,250.003,880.542,428,200
2025-01-174,300.004,350.004,290.004,300.003,926.202,054,400
2025-01-164,260.004,360.004,230.004,300.003,926.203,902,600
2025-01-154,260.004,280.004,190.004,240.003,871.414,189,500
2025-01-144,420.004,430.004,180.004,240.003,871.415,069,800
2025-01-134,500.004,500.004,380.004,410.004,026.643,356,200
2025-01-104,500.004,560.004,470.004,500.004,108.813,161,000
2025-01-094,400.004,560.004,380.004,480.004,090.552,314,100
2025-01-084,500.004,550.004,380.004,400.004,017.507,700,300
2025-01-074,590.004,590.004,450.004,480.004,090.553,702,300
2025-01-064,410.004,590.004,390.004,580.004,181.867,894,200
2025-01-034,310.004,450.004,310.004,440.004,054.032,073,800
2025-01-024,340.004,360.004,290.004,360.003,980.981,134,900
2024-12-304,330.004,450.004,320.004,330.003,953.592,977,700
2024-12-274,310.004,350.004,300.004,330.003,953.59970,000
2024-12-244,350.004,390.004,300.004,310.003,935.331,410,900
2024-12-234,100.004,410.004,100.004,350.003,971.855,979,300
2024-12-204,030.004,130.003,940.004,090.003,734.454,292,200
2024-12-194,150.004,200.003,980.004,030.003,679.678,633,400
2024-12-184,300.004,320.004,130.004,180.003,816.634,527,700
2024-12-174,350.004,360.004,290.004,300.003,926.203,513,300
2024-12-164,490.004,490.004,350.004,370.003,990.112,778,000
2024-12-134,510.004,510.004,410.004,460.004,072.293,170,000
2024-12-124,570.004,570.004,470.004,500.004,108.811,101,500
2024-12-114,500.004,570.004,500.004,540.004,145.332,597,000
2024-12-104,550.004,570.004,440.004,450.004,063.164,633,200
2024-12-094,580.004,590.004,520.004,520.004,127.073,550,700
2024-12-064,570.004,630.004,520.004,580.004,181.862,215,700
2024-12-054,560.004,580.004,550.004,570.004,172.73841,600
2024-12-044,460.004,580.004,430.004,580.004,181.862,184,100
2024-12-034,420.004,470.004,380.004,460.004,072.292,645,000
2024-12-024,430.004,530.004,360.004,420.004,035.774,840,400
2024-11-294,610.004,610.004,450.004,450.004,063.163,716,000
2024-11-284,680.004,690.004,570.004,600.004,200.123,572,800
2024-11-264,610.004,700.004,580.004,700.004,291.432,354,600
2024-11-254,590.004,630.004,560.004,600.004,200.126,221,600
2024-11-224,580.004,620.004,560.004,600.004,200.123,486,500
2024-11-214,560.004,630.004,520.004,580.004,181.866,386,200
2024-11-204,560.004,580.004,530.004,560.004,163.601,238,400
2024-11-194,510.004,560.004,490.004,520.004,127.075,271,200
2024-11-184,560.004,600.004,520.004,540.004,145.331,117,400
2024-11-154,570.004,610.004,510.004,560.004,163.602,683,800
2024-11-144,590.004,590.004,410.004,570.004,172.7310,250,300
2024-11-134,690.004,700.004,560.004,580.004,181.865,460,800
2024-11-124,690.004,750.004,680.004,710.004,300.562,828,400
2024-11-114,740.004,750.004,650.004,700.004,291.432,801,600
2024-11-084,770.004,830.004,730.004,780.004,364.473,994,300
2024-11-074,720.004,770.004,620.004,760.004,346.213,757,500
2024-11-064,730.004,740.004,670.004,720.004,309.694,157,500
2024-11-054,700.004,740.004,660.004,710.004,300.564,021,900
2024-11-044,780.004,780.004,570.004,700.004,291.436,426,800
2024-11-014,850.004,870.004,770.004,780.004,364.475,541,900
← NewerPage 8 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.