Jasuindo Tiga Perkasa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	248.00	248.00	242.00	248.00	193.87	287,100
2023-04-28	246.00	248.00	244.00	248.00	193.87	317,400
2023-04-27	248.00	248.00	246.00	246.00	192.31	119,200
2023-04-26	248.00	248.00	246.00	248.00	193.87	163,500
2023-04-18	246.00	248.00	246.00	248.00	193.87	111,200
2023-04-17	248.00	250.00	246.00	246.00	192.31	250,500
2023-04-14	248.00	248.00	248.00	248.00	193.87	117,000
2023-04-13	248.00	248.00	248.00	248.00	193.87	103,900
2023-04-12	250.00	250.00	248.00	248.00	193.87	100,700
2023-04-11	250.00	250.00	250.00	250.00	195.43	99,800
2023-04-10	250.00	250.00	248.00	250.00	195.43	152,900
2023-04-06	252.00	252.00	250.00	250.00	195.43	142,000
2023-04-05	250.00	252.00	248.00	252.00	197.00	286,700
2023-04-04	248.00	250.00	248.00	250.00	195.43	191,200
2023-04-03	250.00	250.00	248.00	248.00	193.87	114,000
2023-03-31	250.00	250.00	248.00	250.00	195.43	93,400
2023-03-30	250.00	250.00	248.00	250.00	195.43	101,700
2023-03-29	250.00	250.00	248.00	250.00	195.43	114,900
2023-03-28	250.00	250.00	248.00	250.00	195.43	110,700
2023-03-27	250.00	250.00	250.00	250.00	195.43	90,400
2023-03-24	248.00	250.00	248.00	250.00	195.43	99,900
2023-03-21	250.00	250.00	248.00	248.00	193.87	124,000
2023-03-20	248.00	250.00	248.00	250.00	195.43	144,300
2023-03-17	254.00	254.00	248.00	248.00	193.87	418,000
2023-03-16	254.00	254.00	252.00	254.00	198.56	99,600
2023-03-15	254.00	254.00	252.00	254.00	198.56	40,200
2023-03-14	254.00	254.00	254.00	254.00	198.56	1,100
2023-03-13	254.00	256.00	254.00	256.00	200.12	100,200
2023-03-10	256.00	256.00	254.00	254.00	198.56	108,500
2023-03-09	256.00	256.00	254.00	256.00	200.12	110,700
2023-03-08	254.00	256.00	254.00	256.00	200.12	98,200
2023-03-07	256.00	256.00	254.00	254.00	198.56	154,000
2023-03-06	256.00	256.00	254.00	256.00	200.12	104,500
2023-03-03	258.00	258.00	256.00	256.00	200.12	117,300
2023-03-02	258.00	258.00	256.00	258.00	201.69	108,700
2023-03-01	258.00	258.00	256.00	258.00	201.69	110,200
2023-02-28	256.00	258.00	256.00	258.00	201.69	97,200
2023-02-27	258.00	258.00	256.00	256.00	200.12	99,700
2023-02-24	258.00	258.00	256.00	258.00	201.69	149,100
2023-02-23	258.00	258.00	256.00	258.00	201.69	106,000
2023-02-22	258.00	258.00	256.00	258.00	201.69	158,000
2023-02-21	256.00	256.00	256.00	256.00	200.12	114,900
2023-02-20	258.00	258.00	256.00	256.00	200.12	99,000
2023-02-17	258.00	258.00	258.00	258.00	201.69	98,800
2023-02-16	258.00	258.00	256.00	258.00	201.69	102,700
2023-02-15	258.00	258.00	258.00	258.00	201.69	102,400
2023-02-14	256.00	258.00	256.00	258.00	201.69	100,000
2023-02-13	258.00	258.00	256.00	256.00	200.12	138,100
2023-02-10	258.00	258.00	256.00	258.00	201.69	99,500
2023-02-09	258.00	258.00	256.00	258.00	201.69	103,100
2023-02-08	258.00	258.00	256.00	258.00	201.69	99,000
2023-02-07	258.00	258.00	256.00	258.00	201.69	119,400
2023-02-06	258.00	258.00	258.00	258.00	201.69	121,200
2023-02-03	258.00	258.00	256.00	258.00	201.69	107,200
2023-02-02	256.00	258.00	256.00	258.00	201.69	43,500
2023-02-01	258.00	258.00	256.00	256.00	200.12	106,600
2023-01-31	258.00	258.00	258.00	258.00	201.69	96,800
2023-01-30	258.00	258.00	258.00	258.00	201.69	242,000
2023-01-27	256.00	258.00	256.00	258.00	201.69	101,200
2023-01-26	256.00	256.00	256.00	256.00	200.12	99,100

← NewerPage 15 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.