Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 270.00 | 270.00 | 264.00 | 268.00 | 230.14 | 17,569,200 |
| 2024-08-07 | 266.00 | 272.00 | 264.00 | 270.00 | 231.85 | 21,894,000 |
| 2024-08-06 | 264.00 | 266.00 | 252.00 | 266.00 | 228.42 | 16,823,700 |
| 2024-08-05 | 270.00 | 272.00 | 262.00 | 264.00 | 226.70 | 20,096,300 |
| 2024-08-02 | 276.00 | 276.00 | 268.00 | 272.00 | 233.57 | 26,249,400 |
| 2024-08-01 | 274.00 | 276.00 | 270.00 | 276.00 | 237.01 | 20,315,200 |
| 2024-07-31 | 274.00 | 276.00 | 270.00 | 274.00 | 235.29 | 18,899,300 |
| 2024-07-30 | 270.00 | 276.00 | 270.00 | 274.00 | 235.29 | 19,884,300 |
| 2024-07-29 | 272.00 | 272.00 | 268.00 | 272.00 | 233.57 | 18,215,900 |
| 2024-07-26 | 270.00 | 272.00 | 268.00 | 272.00 | 233.57 | 14,946,000 |
| 2024-07-25 | 268.00 | 272.00 | 264.00 | 272.00 | 233.57 | 28,106,100 |
| 2024-07-24 | 268.00 | 272.00 | 262.00 | 268.00 | 230.14 | 36,839,500 |
| 2024-07-23 | 272.00 | 272.00 | 268.00 | 270.00 | 231.85 | 14,127,700 |
| 2024-07-22 | 276.00 | 276.00 | 270.00 | 272.00 | 233.57 | 21,535,800 |
| 2024-07-19 | 272.00 | 276.00 | 272.00 | 276.00 | 237.01 | 17,215,900 |
| 2024-07-18 | 272.00 | 276.00 | 272.00 | 276.00 | 237.01 | 16,277,300 |
| 2024-07-17 | 282.00 | 286.00 | 272.00 | 272.00 | 233.57 | 27,056,800 |
| 2024-07-16 | 284.00 | 288.00 | 282.00 | 284.00 | 243.88 | 18,428,800 |
| 2024-07-15 | 286.00 | 288.00 | 284.00 | 286.00 | 245.59 | 15,827,500 |
| 2024-07-12 | 282.00 | 290.00 | 282.00 | 286.00 | 245.59 | 33,059,700 |
| 2024-07-11 | 282.00 | 282.00 | 278.00 | 282.00 | 242.16 | 18,148,200 |
| 2024-07-10 | 280.00 | 282.00 | 278.00 | 282.00 | 242.16 | 14,688,700 |
| 2024-07-09 | 278.00 | 284.00 | 278.00 | 282.00 | 242.16 | 18,600,500 |
| 2024-07-08 | 280.00 | 282.00 | 278.00 | 280.00 | 240.44 | 19,687,700 |
| 2024-07-05 | 276.00 | 280.00 | 274.00 | 280.00 | 240.44 | 19,969,000 |
| 2024-07-04 | 280.00 | 282.00 | 274.00 | 278.00 | 238.72 | 21,639,600 |
| 2024-07-03 | 278.00 | 282.00 | 270.00 | 282.00 | 242.16 | 23,919,400 |
| 2024-07-02 | 278.00 | 280.00 | 274.00 | 278.00 | 238.72 | 20,109,800 |
| 2024-07-01 | 278.00 | 282.00 | 272.00 | 280.00 | 240.44 | 31,811,400 |
| 2024-06-28 | 278.00 | 278.00 | 276.00 | 278.00 | 238.72 | 14,592,000 |
| 2024-06-27 | 278.00 | 278.00 | 274.00 | 278.00 | 238.72 | 12,392,800 |
| 2024-06-26 | 278.00 | 278.00 | 276.00 | 278.00 | 238.72 | 12,892,200 |
| 2024-06-25 | 274.00 | 280.00 | 270.00 | 278.00 | 238.72 | 29,803,600 |
| 2024-06-24 | 284.00 | 284.00 | 272.00 | 274.00 | 235.29 | 23,451,600 |
| 2024-06-21 | 274.00 | 284.00 | 272.00 | 284.00 | 238.72 | 31,292,300 |
| 2024-06-20 | 270.00 | 278.00 | 268.00 | 274.00 | 230.32 | 23,779,500 |
| 2024-06-19 | 274.00 | 274.00 | 264.00 | 272.00 | 228.64 | 22,926,600 |
| 2024-06-14 | 274.00 | 276.00 | 270.00 | 274.00 | 230.32 | 23,027,700 |
| 2024-06-13 | 272.00 | 276.00 | 268.00 | 276.00 | 232.00 | 23,430,900 |
| 2024-06-12 | 264.00 | 272.00 | 258.00 | 272.00 | 228.64 | 32,529,600 |
| 2024-06-11 | 258.00 | 266.00 | 256.00 | 264.00 | 221.91 | 26,647,700 |
| 2024-06-10 | 266.00 | 266.00 | 260.00 | 260.00 | 218.55 | 19,959,300 |
| 2024-06-07 | 264.00 | 268.00 | 262.00 | 266.00 | 223.59 | 18,011,400 |
| 2024-06-06 | 268.00 | 268.00 | 262.00 | 264.00 | 221.91 | 26,683,300 |
| 2024-06-05 | 270.00 | 272.00 | 266.00 | 268.00 | 225.27 | 24,572,300 |
| 2024-06-04 | 266.00 | 270.00 | 264.00 | 270.00 | 226.96 | 29,582,300 |
| 2024-06-03 | 260.00 | 268.00 | 260.00 | 266.00 | 223.59 | 26,662,800 |
| 2024-05-31 | 262.00 | 264.00 | 256.00 | 260.00 | 218.55 | 27,152,700 |
| 2024-05-30 | 270.00 | 270.00 | 260.00 | 262.00 | 220.23 | 27,472,900 |
| 2024-05-29 | 272.00 | 272.00 | 264.00 | 270.00 | 226.96 | 23,751,000 |
| 2024-05-28 | 274.00 | 274.00 | 270.00 | 272.00 | 228.64 | 19,205,000 |
| 2024-05-27 | 274.00 | 278.00 | 272.00 | 274.00 | 230.32 | 16,517,800 |
| 2024-05-22 | 274.00 | 276.00 | 272.00 | 274.00 | 230.32 | 15,891,900 |
| 2024-05-21 | 276.00 | 278.00 | 272.00 | 274.00 | 230.32 | 21,403,500 |
| 2024-05-20 | 276.00 | 278.00 | 272.00 | 276.00 | 232.00 | 26,410,000 |
| 2024-05-17 | 280.00 | 282.00 | 274.00 | 278.00 | 233.68 | 18,072,800 |
| 2024-05-16 | 280.00 | 284.00 | 278.00 | 282.00 | 237.04 | 17,491,800 |
| 2024-05-15 | 280.00 | 282.00 | 276.00 | 280.00 | 235.36 | 20,539,300 |
| 2024-05-14 | 276.00 | 282.00 | 274.00 | 280.00 | 235.36 | 25,937,400 |
| 2024-05-13 | 280.00 | 282.00 | 272.00 | 278.00 | 233.68 | 22,489,700 |
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.