Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JSMR.JK stock page

Jasa Marga Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-314,840.004,860.004,810.004,850.004,428.398,842,000
2024-10-304,840.004,850.004,760.004,850.004,428.393,176,900
2024-10-294,710.004,830.004,690.004,810.004,391.866,422,100
2024-10-284,720.004,720.004,640.004,680.004,273.166,016,100
2024-10-254,810.004,820.004,720.004,720.004,309.696,308,900
2024-10-244,830.004,840.004,800.004,800.004,382.731,470,100
2024-10-234,840.004,850.004,800.004,830.004,410.124,026,600
2024-10-224,840.004,840.004,790.004,840.004,419.256,432,500
2024-10-214,850.004,860.004,820.004,830.004,410.124,175,700
2024-10-184,840.004,890.004,830.004,830.004,410.128,588,900
2024-10-174,870.004,880.004,830.004,830.004,410.1210,437,200
2024-10-164,870.004,900.004,830.004,900.004,474.048,602,700
2024-10-154,880.004,920.004,870.004,870.004,446.653,646,500
2024-10-144,930.004,930.004,880.004,880.004,455.781,938,500
2024-10-114,990.004,990.004,920.004,930.004,501.431,863,000
2024-10-104,920.004,940.004,880.004,940.004,510.562,818,300
2024-10-094,900.004,930.004,890.004,890.004,464.912,721,500
2024-10-084,930.004,930.004,860.004,920.004,492.304,057,700
2024-10-074,890.004,960.004,880.004,930.004,501.434,226,900
2024-10-044,910.004,910.004,860.004,880.004,455.782,235,700
2024-10-034,880.004,930.004,840.004,900.004,474.043,838,700
2024-10-024,900.004,910.004,850.004,880.004,455.785,797,600
2024-10-014,960.004,960.004,890.004,900.004,474.044,447,400
2024-09-304,930.004,960.004,840.004,930.004,501.438,699,000
2024-09-274,990.004,990.004,860.004,930.004,501.438,404,900
2024-09-264,920.004,970.004,880.004,970.004,537.956,183,000
2024-09-254,960.004,960.004,820.004,930.004,501.4310,543,400
2024-09-244,980.004,990.004,920.004,960.004,528.824,481,700
2024-09-234,940.005,025.004,920.004,970.004,537.953,558,200
2024-09-205,025.005,025.004,890.004,940.004,510.5610,831,100
2024-09-195,150.005,150.005,000.005,025.004,588.177,856,100
2024-09-185,100.005,125.005,025.005,050.004,611.006,403,600
2024-09-174,950.005,150.004,940.005,100.004,656.6512,984,500
2024-09-134,900.004,960.004,880.004,930.004,501.437,280,900
2024-09-124,850.004,910.004,810.004,900.004,474.0412,372,700
2024-09-114,920.004,960.004,820.004,860.004,437.5211,258,000
2024-09-105,100.005,100.004,770.004,920.004,492.3030,623,900
2024-09-095,200.005,200.004,980.005,050.004,611.0023,187,700
2024-09-065,350.005,350.005,200.005,225.004,770.794,743,300
2024-09-055,225.005,400.005,225.005,350.004,884.929,095,200
2024-09-045,225.005,275.005,175.005,225.004,770.792,522,500
2024-09-035,300.005,350.005,175.005,250.004,793.613,086,700
2024-09-025,325.005,400.005,275.005,275.004,816.445,696,100
2024-08-305,300.005,350.005,250.005,350.004,884.926,363,200
2024-08-295,450.005,450.005,300.005,300.004,839.275,090,500
2024-08-285,500.005,500.005,425.005,425.004,953.402,391,700
2024-08-275,425.005,425.005,375.005,425.004,953.403,597,700
2024-08-265,400.005,475.005,375.005,425.004,953.403,800,100
2024-08-235,500.005,500.005,400.005,400.004,930.572,731,900
2024-08-225,400.005,475.005,375.005,475.004,999.052,466,900
2024-08-215,475.005,525.005,450.005,450.004,976.233,629,100
2024-08-205,450.005,500.005,400.005,450.004,976.232,990,900
2024-08-195,400.005,425.005,375.005,425.004,953.401,152,400
2024-08-165,425.005,425.005,350.005,400.004,930.573,047,200
2024-08-155,500.005,500.005,300.005,400.004,930.575,308,800
2024-08-145,500.005,550.005,450.005,500.005,021.885,153,500
2024-08-135,575.005,575.005,500.005,500.005,021.884,125,500
2024-08-125,475.005,600.005,475.005,500.005,021.885,071,500
2024-08-095,400.005,525.005,400.005,475.004,999.054,563,800
2024-08-085,400.005,450.005,325.005,350.004,884.921,901,500
← NewerPage 9 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.