Jasuindo Tiga Perkasa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	358.00	378.00	358.00	372.00	299.44	38,919,700
2023-10-27	360.00	362.00	352.00	358.00	288.17	18,493,900
2023-10-26	358.00	362.00	354.00	360.00	289.78	17,827,600
2023-10-25	370.00	370.00	342.00	360.00	289.78	30,778,900
2023-10-24	324.00	368.00	322.00	368.00	296.22	67,713,900
2023-10-23	326.00	328.00	322.00	324.00	260.81	16,962,700
2023-10-20	322.00	328.00	320.00	328.00	264.03	14,956,900
2023-10-19	324.00	330.00	320.00	326.00	262.42	13,303,300
2023-10-18	316.00	326.00	310.00	326.00	262.42	25,166,600
2023-10-17	298.00	316.00	296.00	316.00	254.37	39,719,900
2023-10-16	296.00	298.00	294.00	298.00	239.88	16,084,500
2023-10-13	296.00	298.00	292.00	296.00	238.27	16,180,800
2023-10-12	294.00	298.00	292.00	298.00	239.88	12,242,500
2023-10-11	288.00	296.00	286.00	296.00	238.27	12,136,800
2023-10-10	282.00	292.00	282.00	292.00	235.05	22,114,200
2023-10-09	292.00	292.00	282.00	286.00	230.22	17,461,600
2023-10-06	288.00	292.00	286.00	292.00	235.05	14,434,100
2023-10-05	282.00	288.00	280.00	288.00	231.83	37,967,900
2023-10-04	284.00	288.00	278.00	280.00	225.39	13,570,600
2023-10-03	284.00	290.00	282.00	288.00	231.83	11,929,800
2023-10-02	300.00	304.00	280.00	288.00	231.83	23,480,100
2023-09-29	288.00	304.00	288.00	300.00	241.49	36,193,700
2023-09-27	292.00	294.00	286.00	290.00	233.44	12,735,800
2023-09-26	294.00	296.00	282.00	292.00	235.05	18,614,000
2023-09-25	304.00	304.00	294.00	298.00	239.88	11,800,700
2023-09-22	280.00	304.00	280.00	302.00	243.10	44,534,500
2023-09-21	284.00	288.00	280.00	282.00	227.00	11,817,100
2023-09-20	280.00	288.00	276.00	288.00	231.83	16,776,500
2023-09-19	274.00	284.00	272.00	284.00	228.61	19,130,400
2023-09-18	282.00	286.00	268.00	274.00	220.56	21,390,400
2023-09-15	310.00	320.00	280.00	286.00	230.22	49,494,800
2023-09-14	306.00	314.00	298.00	310.00	249.54	41,076,000
2023-09-13	294.00	310.00	294.00	306.00	246.32	50,587,400
2023-09-12	296.00	298.00	292.00	298.00	239.88	19,943,300
2023-09-11	288.00	300.00	288.00	300.00	241.49	26,354,600
2023-09-08	278.00	298.00	274.00	294.00	236.66	33,702,100
2023-09-07	296.00	300.00	278.00	282.00	227.00	28,631,000
2023-09-06	310.00	318.00	280.00	302.00	243.10	60,089,100
2023-09-05	284.00	310.00	280.00	310.00	249.54	62,923,800
2023-09-04	286.00	292.00	282.00	288.00	231.83	16,646,000
2023-09-01	294.00	300.00	280.00	292.00	235.05	35,697,200
2023-08-31	278.00	294.00	276.00	294.00	236.66	28,228,500
2023-08-30	270.00	278.00	264.00	278.00	223.78	33,524,700
2023-08-29	270.00	280.00	260.00	270.00	217.34	16,995,800
2023-08-28	266.00	274.00	260.00	270.00	217.34	15,865,600
2023-08-25	276.00	278.00	266.00	268.00	215.73	12,695,800
2023-08-24	284.00	284.00	268.00	274.00	220.56	20,643,200
2023-08-23	270.00	286.00	270.00	282.00	227.00	30,947,500
2023-08-22	252.00	274.00	252.00	270.00	217.34	24,769,500
2023-08-21	256.00	266.00	244.00	260.00	209.29	18,141,800
2023-08-18	258.00	270.00	252.00	256.00	206.07	13,182,300
2023-08-16	260.00	264.00	248.00	256.00	206.07	16,488,200
2023-08-15	274.00	278.00	252.00	260.00	209.29	20,940,300
2023-08-14	278.00	290.00	264.00	274.00	220.56	31,189,700
2023-08-11	250.00	282.00	246.00	278.00	223.78	38,462,700
2023-08-10	246.00	252.00	242.00	250.00	201.24	13,756,400
2023-08-09	250.00	252.00	244.00	246.00	198.02	10,880,800
2023-08-08	238.00	250.00	238.00	246.00	198.02	27,836,600
2023-08-07	224.00	238.00	220.00	236.00	189.97	26,741,400
2023-08-04	222.00	224.00	216.00	224.00	180.31	13,525,700

← NewerPage 13 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.