Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | 1,094,700 |
| 2026-10-15 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 1,636,200 |
| 2026-10-14 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 801,600 |
| 2026-10-13 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 511,300 |
| 2026-10-12 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 4,392,300 |
| 2026-10-09 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 239,800 |
| 2026-10-08 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 329,300 |
| 2026-10-07 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 352,100 |
| 2026-10-06 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 557,000 |
| 2026-10-05 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | 575,000 |
| 2026-10-02 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 762,000 |
| 2026-10-01 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 998,000 |
| 2026-09-30 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 1,287,800 |
| 2026-09-29 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 475,200 |
| 2026-09-28 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 1,221,500 |
| 2026-09-25 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1,247,800 |
| 2026-09-24 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 906,800 |
| 2026-09-23 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 587,900 |
| 2026-09-22 | 595.00 | 605.00 | 580.00 | 595.00 | 595.00 | 1,738,500 |
| 2026-09-21 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1,019,300 |
| 2026-09-18 | 600.00 | 610.00 | 580.00 | 585.00 | 585.00 | 2,812,900 |
| 2026-09-17 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 514,100 |
| 2026-09-16 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 303,600 |
| 2026-09-15 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | 2,400,600 |
| 2026-09-14 | 605.00 | 615.00 | 585.00 | 590.00 | 590.00 | 1,572,700 |
| 2026-09-11 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 600,800 |
| 2026-09-10 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 978,500 |
| 2026-09-09 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 4,673,200 |
| 2026-09-08 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 504,000 |
| 2026-09-07 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 604,100 |
| 2026-09-04 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 276,300 |
| 2026-09-03 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 659,500 |
| 2026-09-02 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 456,200 |
| 2026-09-01 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 715,300 |
| 2026-08-31 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 992,000 |
| 2026-08-28 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 628,600 |
| 2026-08-27 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 693,200 |
| 2026-08-26 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1,056,200 |
| 2026-08-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-24 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1,083,200 |
| 2026-08-21 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1,457,400 |
| 2026-08-20 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 726,200 |
| 2026-08-19 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 488,800 |
| 2026-08-18 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 972,800 |
| 2026-08-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-14 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 616,500 |
| 2026-08-13 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1,014,500 |
| 2026-08-12 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 830,700 |
| 2026-08-11 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1,042,800 |
| 2026-08-10 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 1,771,600 |
| 2026-08-07 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 1,536,200 |
| 2026-08-06 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 818,000 |
| 2026-08-05 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 968,900 |
| 2026-08-04 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 1,667,900 |
| 2026-08-03 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | 3,761,200 |
| 2026-07-31 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | 3,029,700 |
| 2026-07-30 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1,231,600 |
| 2026-07-29 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 873,400 |
| 2026-07-28 | 610.00 | 620.00 | 600.00 | 615.00 | 615.00 | 879,300 |
| 2026-07-27 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2,093,000 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 31.0000 IDR |
| 2025-06-23 | 17.0000 IDR |
| 2024-11-22 | 7.0000 IDR |
| 2024-06-24 | 6.0000 IDR |
| 2023-11-24 | 15.0000 IDR |
| 2023-06-23 | 7.5000 IDR |
| 2022-07-08 | 22.0000 IDR |
| 2021-07-02 | 15.0000 IDR |
| 2020-09-03 | 30.0000 IDR |
| 2019-06-13 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.