Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 280.00 | 282.00 | 276.00 | 282.00 | 237.04 | 26,058,900 |
| 2024-05-06 | 276.00 | 280.00 | 272.00 | 280.00 | 235.36 | 26,596,800 |
| 2024-05-03 | 276.00 | 276.00 | 272.00 | 276.00 | 232.00 | 23,440,900 |
| 2024-05-02 | 282.00 | 282.00 | 266.00 | 276.00 | 232.00 | 36,524,500 |
| 2024-04-30 | 280.00 | 286.00 | 276.00 | 282.00 | 237.04 | 42,675,100 |
| 2024-04-29 | 284.00 | 284.00 | 274.00 | 282.00 | 237.04 | 31,904,700 |
| 2024-04-26 | 284.00 | 286.00 | 278.00 | 284.00 | 238.72 | 28,567,200 |
| 2024-04-25 | 286.00 | 288.00 | 282.00 | 284.00 | 238.72 | 30,748,200 |
| 2024-04-24 | 286.00 | 288.00 | 282.00 | 284.00 | 238.72 | 27,773,200 |
| 2024-04-23 | 286.00 | 292.00 | 284.00 | 288.00 | 242.09 | 29,924,000 |
| 2024-04-22 | 288.00 | 290.00 | 282.00 | 286.00 | 240.40 | 26,015,100 |
| 2024-04-19 | 286.00 | 296.00 | 282.00 | 288.00 | 242.09 | 33,865,600 |
| 2024-04-18 | 292.00 | 298.00 | 286.00 | 286.00 | 240.40 | 26,778,700 |
| 2024-04-17 | 282.00 | 294.00 | 280.00 | 292.00 | 245.45 | 48,062,000 |
| 2024-04-16 | 290.00 | 292.00 | 282.00 | 282.00 | 237.04 | 27,135,300 |
| 2024-04-05 | 292.00 | 292.00 | 286.00 | 292.00 | 245.45 | 21,980,700 |
| 2024-04-04 | 284.00 | 292.00 | 282.00 | 292.00 | 245.45 | 28,065,100 |
| 2024-04-03 | 292.00 | 294.00 | 282.00 | 284.00 | 238.72 | 34,084,700 |
| 2024-04-02 | 290.00 | 300.00 | 290.00 | 296.00 | 248.81 | 29,611,200 |
| 2024-04-01 | 310.00 | 314.00 | 282.00 | 292.00 | 245.45 | 45,946,400 |
| 2024-03-28 | 316.00 | 316.00 | 304.00 | 308.00 | 258.90 | 20,333,300 |
| 2024-03-27 | 316.00 | 320.00 | 312.00 | 316.00 | 265.62 | 24,979,000 |
| 2024-03-26 | 320.00 | 320.00 | 310.00 | 316.00 | 265.62 | 21,836,300 |
| 2024-03-25 | 320.00 | 320.00 | 306.00 | 320.00 | 268.98 | 27,360,300 |
| 2024-03-22 | 310.00 | 312.00 | 302.00 | 312.00 | 262.26 | 34,624,500 |
| 2024-03-21 | 310.00 | 312.00 | 304.00 | 312.00 | 262.26 | 23,188,600 |
| 2024-03-20 | 296.00 | 314.00 | 292.00 | 310.00 | 260.58 | 45,039,000 |
| 2024-03-19 | 294.00 | 296.00 | 290.00 | 296.00 | 248.81 | 17,120,700 |
| 2024-03-18 | 300.00 | 300.00 | 288.00 | 294.00 | 247.13 | 22,860,500 |
| 2024-03-15 | 288.00 | 300.00 | 282.00 | 300.00 | 252.17 | 37,450,500 |
| 2024-03-14 | 286.00 | 290.00 | 282.00 | 288.00 | 242.09 | 23,950,700 |
| 2024-03-13 | 286.00 | 288.00 | 280.00 | 286.00 | 240.40 | 23,208,800 |
| 2024-03-08 | 286.00 | 288.00 | 282.00 | 288.00 | 242.09 | 19,192,800 |
| 2024-03-07 | 284.00 | 286.00 | 282.00 | 286.00 | 240.40 | 23,398,700 |
| 2024-03-06 | 286.00 | 290.00 | 282.00 | 286.00 | 240.40 | 16,796,900 |
| 2024-03-05 | 294.00 | 294.00 | 286.00 | 286.00 | 240.40 | 22,111,100 |
| 2024-03-04 | 294.00 | 296.00 | 286.00 | 296.00 | 248.81 | 25,597,500 |
| 2024-03-01 | 292.00 | 298.00 | 286.00 | 296.00 | 248.81 | 43,208,500 |
| 2024-02-29 | 292.00 | 292.00 | 286.00 | 292.00 | 245.45 | 14,732,700 |
| 2024-02-28 | 288.00 | 292.00 | 280.00 | 292.00 | 245.45 | 26,150,700 |
| 2024-02-27 | 288.00 | 290.00 | 284.00 | 290.00 | 243.77 | 19,050,400 |
| 2024-02-26 | 292.00 | 294.00 | 286.00 | 290.00 | 243.77 | 18,144,500 |
| 2024-02-23 | 296.00 | 298.00 | 290.00 | 294.00 | 247.13 | 19,468,000 |
| 2024-02-22 | 286.00 | 300.00 | 286.00 | 298.00 | 250.49 | 33,568,100 |
| 2024-02-21 | 286.00 | 290.00 | 284.00 | 290.00 | 243.77 | 14,114,700 |
| 2024-02-20 | 282.00 | 288.00 | 276.00 | 286.00 | 240.40 | 22,534,300 |
| 2024-02-19 | 288.00 | 290.00 | 278.00 | 282.00 | 237.04 | 24,422,400 |
| 2024-02-16 | 282.00 | 290.00 | 274.00 | 290.00 | 243.77 | 43,482,700 |
| 2024-02-15 | 282.00 | 288.00 | 276.00 | 284.00 | 238.72 | 39,023,900 |
| 2024-02-13 | 276.00 | 284.00 | 272.00 | 282.00 | 237.04 | 35,153,100 |
| 2024-02-12 | 278.00 | 278.00 | 270.00 | 278.00 | 233.68 | 23,618,800 |
| 2024-02-07 | 276.00 | 280.00 | 272.00 | 278.00 | 233.68 | 28,967,500 |
| 2024-02-06 | 272.00 | 280.00 | 270.00 | 278.00 | 233.68 | 33,705,600 |
| 2024-02-05 | 294.00 | 296.00 | 270.00 | 272.00 | 228.64 | 54,472,500 |
| 2024-02-02 | 294.00 | 296.00 | 290.00 | 294.00 | 247.13 | 30,338,900 |
| 2024-02-01 | 304.00 | 306.00 | 290.00 | 294.00 | 247.13 | 45,015,800 |
| 2024-01-31 | 304.00 | 310.00 | 300.00 | 308.00 | 258.90 | 26,103,400 |
| 2024-01-30 | 306.00 | 308.00 | 300.00 | 306.00 | 257.22 | 28,870,700 |
| 2024-01-29 | 306.00 | 308.00 | 300.00 | 306.00 | 257.22 | 25,532,400 |
| 2024-01-26 | 302.00 | 306.00 | 296.00 | 306.00 | 257.22 | 26,440,600 |
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.