Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 302.00 | 304.00 | 296.00 | 302.00 | 253.85 | 32,965,300 |
| 2024-01-24 | 308.00 | 310.00 | 296.00 | 302.00 | 253.85 | 35,838,900 |
| 2024-01-23 | 304.00 | 310.00 | 300.00 | 310.00 | 260.58 | 37,477,300 |
| 2024-01-22 | 312.00 | 316.00 | 288.00 | 306.00 | 257.22 | 39,805,800 |
| 2024-01-19 | 310.00 | 314.00 | 304.00 | 312.00 | 262.26 | 34,209,600 |
| 2024-01-18 | 308.00 | 312.00 | 304.00 | 310.00 | 260.58 | 28,725,500 |
| 2024-01-17 | 308.00 | 310.00 | 300.00 | 310.00 | 260.58 | 28,281,700 |
| 2024-01-16 | 316.00 | 316.00 | 308.00 | 310.00 | 260.58 | 23,970,000 |
| 2024-01-15 | 314.00 | 318.00 | 310.00 | 316.00 | 265.62 | 30,835,000 |
| 2024-01-12 | 318.00 | 318.00 | 312.00 | 316.00 | 265.62 | 23,806,100 |
| 2024-01-11 | 314.00 | 320.00 | 312.00 | 318.00 | 267.30 | 29,244,400 |
| 2024-01-10 | 310.00 | 320.00 | 306.00 | 316.00 | 265.62 | 37,386,900 |
| 2024-01-09 | 308.00 | 314.00 | 306.00 | 312.00 | 262.26 | 25,663,100 |
| 2024-01-08 | 306.00 | 312.00 | 304.00 | 310.00 | 260.58 | 22,935,100 |
| 2024-01-05 | 310.00 | 316.00 | 306.00 | 306.00 | 257.22 | 21,436,400 |
| 2024-01-04 | 308.00 | 314.00 | 306.00 | 312.00 | 262.26 | 27,831,500 |
| 2024-01-03 | 308.00 | 310.00 | 304.00 | 308.00 | 258.90 | 27,452,700 |
| 2024-01-02 | 308.00 | 312.00 | 304.00 | 308.00 | 258.90 | 18,424,500 |
| 2023-12-29 | 304.00 | 310.00 | 302.00 | 308.00 | 258.90 | 27,793,500 |
| 2023-12-28 | 302.00 | 310.00 | 302.00 | 306.00 | 257.22 | 21,754,000 |
| 2023-12-27 | 302.00 | 308.00 | 298.00 | 306.00 | 257.22 | 27,916,800 |
| 2023-12-22 | 306.00 | 310.00 | 290.00 | 302.00 | 253.85 | 54,475,200 |
| 2023-12-21 | 288.00 | 306.00 | 286.00 | 306.00 | 257.22 | 38,329,100 |
| 2023-12-20 | 324.00 | 330.00 | 282.00 | 286.00 | 240.40 | 47,784,400 |
| 2023-12-19 | 326.00 | 330.00 | 318.00 | 324.00 | 272.35 | 33,606,300 |
| 2023-12-18 | 326.00 | 330.00 | 318.00 | 326.00 | 274.03 | 40,586,000 |
| 2023-12-15 | 320.00 | 326.00 | 318.00 | 326.00 | 274.03 | 17,865,500 |
| 2023-12-14 | 318.00 | 322.00 | 316.00 | 320.00 | 268.98 | 14,771,800 |
| 2023-12-13 | 318.00 | 322.00 | 314.00 | 316.00 | 265.62 | 19,957,300 |
| 2023-12-12 | 330.00 | 330.00 | 310.00 | 320.00 | 268.98 | 27,318,400 |
| 2023-12-11 | 318.00 | 330.00 | 312.00 | 328.00 | 275.71 | 44,799,900 |
| 2023-12-08 | 354.00 | 356.00 | 318.00 | 318.00 | 267.30 | 39,834,800 |
| 2023-12-07 | 360.00 | 364.00 | 352.00 | 354.00 | 297.56 | 22,058,700 |
| 2023-12-06 | 368.00 | 368.00 | 358.00 | 362.00 | 304.29 | 18,437,100 |
| 2023-12-05 | 338.00 | 366.00 | 336.00 | 366.00 | 307.65 | 44,912,800 |
| 2023-12-04 | 338.00 | 342.00 | 334.00 | 338.00 | 284.11 | 15,076,200 |
| 2023-12-01 | 338.00 | 340.00 | 334.00 | 338.00 | 284.11 | 15,131,100 |
| 2023-11-30 | 338.00 | 340.00 | 332.00 | 338.00 | 284.11 | 18,440,200 |
| 2023-11-29 | 340.00 | 342.00 | 334.00 | 340.00 | 285.80 | 19,697,200 |
| 2023-11-28 | 326.00 | 340.00 | 326.00 | 340.00 | 285.80 | 26,626,300 |
| 2023-11-27 | 320.00 | 330.00 | 316.00 | 328.00 | 275.71 | 24,420,500 |
| 2023-11-24 | 340.00 | 352.00 | 310.00 | 320.00 | 268.98 | 45,858,400 |
| 2023-11-23 | 352.00 | 360.00 | 350.00 | 354.00 | 284.95 | 17,310,700 |
| 2023-11-22 | 352.00 | 356.00 | 346.00 | 354.00 | 284.95 | 18,801,200 |
| 2023-11-21 | 360.00 | 364.00 | 352.00 | 354.00 | 284.95 | 18,589,400 |
| 2023-11-20 | 350.00 | 360.00 | 350.00 | 360.00 | 289.78 | 30,457,300 |
| 2023-11-17 | 346.00 | 352.00 | 344.00 | 352.00 | 283.35 | 22,709,800 |
| 2023-11-16 | 340.00 | 346.00 | 340.00 | 346.00 | 278.52 | 35,250,500 |
| 2023-11-15 | 332.00 | 342.00 | 332.00 | 342.00 | 275.30 | 21,664,800 |
| 2023-11-14 | 342.00 | 344.00 | 330.00 | 332.00 | 267.25 | 26,995,900 |
| 2023-11-13 | 340.00 | 350.00 | 332.00 | 342.00 | 275.30 | 26,356,400 |
| 2023-11-10 | 342.00 | 350.00 | 340.00 | 340.00 | 273.69 | 16,004,400 |
| 2023-11-09 | 340.00 | 348.00 | 340.00 | 344.00 | 276.91 | 13,224,900 |
| 2023-11-08 | 352.00 | 352.00 | 336.00 | 342.00 | 275.30 | 15,921,300 |
| 2023-11-07 | 346.00 | 354.00 | 342.00 | 352.00 | 283.35 | 14,502,700 |
| 2023-11-06 | 360.00 | 360.00 | 342.00 | 346.00 | 278.52 | 29,530,200 |
| 2023-11-03 | 364.00 | 368.00 | 358.00 | 358.00 | 288.17 | 23,189,100 |
| 2023-11-02 | 356.00 | 364.00 | 350.00 | 364.00 | 293.00 | 17,443,100 |
| 2023-11-01 | 356.00 | 362.00 | 344.00 | 356.00 | 286.56 | 23,420,600 |
| 2023-10-31 | 372.00 | 374.00 | 340.00 | 358.00 | 288.17 | 46,745,800 |
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.