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
2026-10-191,980.002,110.001,965.002,060.002,060.0015,288,300
2026-10-162,250.002,340.002,110.002,110.002,110.0017,105,900
2026-10-152,510.002,510.002,450.002,480.002,480.003,805,400
2026-10-142,530.002,540.002,490.002,510.002,510.003,879,800
2026-10-132,550.002,560.002,460.002,510.002,510.004,103,000
2026-10-122,640.002,650.002,540.002,540.002,540.008,372,400
2026-10-092,620.002,640.002,590.002,640.002,640.002,319,000
2026-10-082,620.002,650.002,620.002,620.002,620.001,155,200
2026-10-072,650.002,670.002,610.002,620.002,620.003,631,200
2026-10-062,610.002,660.002,580.002,640.002,640.003,002,200
2026-10-052,560.002,630.002,560.002,600.002,600.006,783,200
2026-10-022,570.002,590.002,540.002,540.002,540.003,500,600
2026-10-012,630.002,640.002,550.002,570.002,570.003,641,800
2026-09-302,670.002,700.002,610.002,610.002,610.003,216,400
2026-09-292,690.002,700.002,640.002,660.002,660.001,422,200
2026-09-282,720.002,720.002,670.002,690.002,690.001,519,600
2026-09-252,750.002,760.002,710.002,720.002,720.00755,000
2026-09-242,810.002,810.002,730.002,730.002,730.001,677,700
2026-09-232,780.002,800.002,750.002,800.002,800.001,279,700
2026-09-222,810.002,840.002,750.002,770.002,770.002,707,400
2026-09-212,900.002,910.002,800.002,800.002,800.003,213,700
2026-09-182,850.002,880.002,820.002,880.002,880.007,994,700
2026-09-172,850.002,890.002,820.002,850.002,850.004,049,000
2026-09-162,870.002,900.002,840.002,840.002,840.003,676,100
2026-09-152,920.002,940.002,850.002,870.002,870.003,951,700
2026-09-142,930.002,960.002,860.002,920.002,920.002,642,700
2026-09-112,990.002,990.002,920.002,950.002,950.001,789,500
2026-09-103,030.003,040.002,970.002,990.002,990.001,606,200
2026-09-093,010.003,020.002,970.003,010.003,010.001,836,300
2026-09-082,960.003,010.002,930.003,010.003,010.001,335,500
2026-09-072,910.002,970.002,910.002,960.002,960.001,584,000
2026-09-043,040.003,040.002,960.002,990.002,990.003,606,300
2026-09-032,970.003,050.002,940.003,040.003,040.003,400,200
2026-09-022,970.003,020.002,930.002,970.002,970.003,385,800
2026-09-012,960.003,000.002,920.002,970.002,970.004,812,900
2026-08-312,830.002,960.002,830.002,960.002,960.008,253,900
2026-08-282,810.002,840.002,780.002,830.002,830.003,018,200
2026-08-272,740.002,810.002,730.002,810.002,810.002,577,700
2026-08-262,750.002,780.002,730.002,740.002,740.001,938,400
2026-08-252,760.002,760.002,760.002,760.002,760.000
2026-08-242,790.002,800.002,730.002,760.002,760.002,658,000
2026-08-212,810.002,820.002,780.002,790.002,790.002,036,200
2026-08-202,780.002,810.002,770.002,790.002,790.001,664,900
2026-08-192,760.002,800.002,750.002,770.002,770.003,266,000
2026-08-182,730.002,760.002,730.002,760.002,760.001,694,300
2026-08-172,730.002,730.002,730.002,730.002,730.000
2026-08-142,740.002,750.002,710.002,730.002,730.00500,100
2026-08-132,760.002,760.002,710.002,740.002,740.002,496,200
2026-08-122,760.002,780.002,720.002,760.002,760.001,785,800
2026-08-112,770.002,830.002,730.002,740.002,740.003,589,400
2026-08-102,800.002,810.002,760.002,770.002,770.001,940,800
2026-08-072,750.002,800.002,750.002,790.002,790.001,889,000
2026-08-062,800.002,800.002,750.002,750.002,750.002,581,900
2026-08-052,780.002,800.002,760.002,800.002,800.003,511,500
2026-08-042,780.002,780.002,740.002,760.002,760.001,022,100
2026-08-032,700.002,770.002,700.002,770.002,770.004,380,700
2026-07-312,730.002,750.002,700.002,740.002,740.001,771,200
2026-07-302,690.002,730.002,690.002,730.002,730.00999,000
2026-07-292,690.002,710.002,660.002,690.002,690.00849,200
2026-07-282,690.002,710.002,680.002,680.002,680.001,006,700
Page 1 of 5 · 253 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.