Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 222.00 | 224.00 | 214.00 | 222.00 | 178.70 | 14,234,400 |
| 2023-08-02 | 230.00 | 230.00 | 220.00 | 222.00 | 178.70 | 8,273,200 |
| 2023-08-01 | 226.00 | 234.00 | 226.00 | 230.00 | 185.14 | 16,869,600 |
| 2023-07-31 | 210.00 | 230.00 | 210.00 | 226.00 | 181.92 | 22,554,000 |
| 2023-07-28 | 210.00 | 214.00 | 200.00 | 214.00 | 172.26 | 11,693,400 |
| 2023-07-27 | 206.00 | 228.00 | 200.00 | 210.00 | 169.04 | 27,404,200 |
| 2023-07-26 | 240.00 | 246.00 | 204.00 | 204.00 | 164.21 | 59,033,600 |
| 2023-07-25 | 254.00 | 260.00 | 232.00 | 240.00 | 193.19 | 10,805,600 |
| 2023-07-24 | 270.00 | 282.00 | 252.00 | 254.00 | 204.46 | 12,749,900 |
| 2023-07-21 | 270.00 | 272.00 | 260.00 | 270.00 | 217.34 | 7,620,600 |
| 2023-07-20 | 260.00 | 288.00 | 256.00 | 268.00 | 215.73 | 33,027,800 |
| 2023-07-18 | 252.00 | 254.00 | 252.00 | 254.00 | 204.46 | 14,334,800 |
| 2023-07-17 | 256.00 | 256.00 | 252.00 | 252.00 | 202.85 | 14,376,800 |
| 2023-07-14 | 254.00 | 256.00 | 254.00 | 256.00 | 206.07 | 140,500 |
| 2023-07-13 | 252.00 | 254.00 | 252.00 | 254.00 | 204.46 | 11,978,600 |
| 2023-07-12 | 254.00 | 254.00 | 252.00 | 252.00 | 202.85 | 196,200 |
| 2023-07-11 | 252.00 | 254.00 | 252.00 | 254.00 | 204.46 | 284,700 |
| 2023-07-10 | 254.00 | 254.00 | 252.00 | 252.00 | 202.85 | 141,100 |
| 2023-07-07 | 258.00 | 258.00 | 254.00 | 254.00 | 204.46 | 339,600 |
| 2023-07-06 | 258.00 | 258.00 | 256.00 | 258.00 | 207.68 | 245,300 |
| 2023-07-05 | 258.00 | 258.00 | 256.00 | 258.00 | 207.68 | 205,200 |
| 2023-07-04 | 260.00 | 260.00 | 256.00 | 258.00 | 207.68 | 284,000 |
| 2023-07-03 | 260.00 | 260.00 | 258.00 | 260.00 | 209.29 | 457,800 |
| 2023-06-27 | 260.00 | 260.00 | 258.00 | 260.00 | 209.29 | 138,200 |
| 2023-06-26 | 260.00 | 260.00 | 258.00 | 260.00 | 209.29 | 218,100 |
| 2023-06-23 | 260.00 | 260.00 | 254.00 | 260.00 | 209.29 | 505,800 |
| 2023-06-22 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 645,700 |
| 2023-06-21 | 258.00 | 260.00 | 258.00 | 260.00 | 203.25 | 354,300 |
| 2023-06-20 | 258.00 | 260.00 | 258.00 | 260.00 | 203.25 | 144,100 |
| 2023-06-19 | 260.00 | 260.00 | 258.00 | 258.00 | 201.69 | 186,400 |
| 2023-06-16 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 299,400 |
| 2023-06-15 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 5,216,600 |
| 2023-06-14 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 2,824,600 |
| 2023-06-13 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 2,734,000 |
| 2023-06-12 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 151,200 |
| 2023-06-09 | 258.00 | 260.00 | 256.00 | 260.00 | 203.25 | 379,700 |
| 2023-06-08 | 260.00 | 260.00 | 258.00 | 258.00 | 201.69 | 2,892,700 |
| 2023-06-07 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 3,363,500 |
| 2023-06-06 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 213,800 |
| 2023-06-05 | 258.00 | 260.00 | 258.00 | 260.00 | 203.25 | 1,911,200 |
| 2023-05-31 | 260.00 | 260.00 | 258.00 | 258.00 | 201.69 | 1,786,600 |
| 2023-05-30 | 258.00 | 260.00 | 254.00 | 260.00 | 203.25 | 2,368,700 |
| 2023-05-29 | 260.00 | 260.00 | 258.00 | 258.00 | 201.69 | 159,000 |
| 2023-05-26 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 852,700 |
| 2023-05-25 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 826,600 |
| 2023-05-24 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 418,400 |
| 2023-05-23 | 260.00 | 260.00 | 258.00 | 260.00 | 203.25 | 374,800 |
| 2023-05-22 | 258.00 | 260.00 | 256.00 | 260.00 | 203.25 | 300,000 |
| 2023-05-19 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 599,000 |
| 2023-05-17 | 256.00 | 258.00 | 256.00 | 258.00 | 201.69 | 137,600 |
| 2023-05-16 | 258.00 | 258.00 | 256.00 | 256.00 | 200.12 | 210,000 |
| 2023-05-15 | 258.00 | 260.00 | 256.00 | 258.00 | 201.69 | 425,900 |
| 2023-05-12 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 361,900 |
| 2023-05-11 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 1,295,300 |
| 2023-05-10 | 258.00 | 260.00 | 256.00 | 258.00 | 201.69 | 3,426,600 |
| 2023-05-09 | 258.00 | 260.00 | 256.00 | 258.00 | 201.69 | 1,564,000 |
| 2023-05-08 | 254.00 | 258.00 | 252.00 | 258.00 | 201.69 | 744,100 |
| 2023-05-05 | 252.00 | 254.00 | 250.00 | 254.00 | 198.56 | 1,642,700 |
| 2023-05-04 | 248.00 | 252.00 | 248.00 | 252.00 | 197.00 | 816,300 |
| 2023-05-03 | 248.00 | 248.00 | 248.00 | 248.00 | 193.87 | 203,400 |
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.