Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 256.00 | 258.00 | 256.00 | 256.00 | 200.12 | 214,900 |
| 2023-01-24 | 256.00 | 256.00 | 256.00 | 256.00 | 200.12 | 107,700 |
| 2023-01-20 | 258.00 | 258.00 | 256.00 | 256.00 | 200.12 | 99,300 |
| 2023-01-19 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 104,200 |
| 2023-01-18 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 199,100 |
| 2023-01-17 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 201,900 |
| 2023-01-16 | 258.00 | 258.00 | 256.00 | 258.00 | 201.69 | 103,900 |
| 2023-01-13 | 256.00 | 258.00 | 256.00 | 258.00 | 201.69 | 186,900 |
| 2023-01-12 | 256.00 | 258.00 | 256.00 | 258.00 | 201.69 | 100,600 |
| 2023-01-11 | 258.00 | 258.00 | 256.00 | 256.00 | 200.12 | 90,200 |
| 2023-01-10 | 260.00 | 260.00 | 258.00 | 258.00 | 201.69 | 95,600 |
| 2023-01-09 | 260.00 | 260.00 | 260.00 | 260.00 | 203.25 | 90,900 |
| 2023-01-06 | 262.00 | 264.00 | 260.00 | 260.00 | 203.25 | 363,700 |
| 2023-01-05 | 264.00 | 264.00 | 262.00 | 262.00 | 204.82 | 231,200 |
| 2023-01-04 | 266.00 | 266.00 | 264.00 | 264.00 | 206.38 | 91,900 |
| 2023-01-03 | 266.00 | 266.00 | 266.00 | 266.00 | 207.94 | 90,800 |
| 2023-01-02 | 264.00 | 266.00 | 264.00 | 266.00 | 207.94 | 92,800 |
| 2022-12-30 | 266.00 | 266.00 | 264.00 | 264.00 | 206.38 | 148,800 |
| 2022-12-29 | 266.00 | 266.00 | 264.00 | 266.00 | 207.94 | 107,800 |
| 2022-12-28 | 268.00 | 268.00 | 266.00 | 266.00 | 207.94 | 66,100 |
| 2022-12-27 | 270.00 | 270.00 | 268.00 | 268.00 | 209.51 | 112,200 |
| 2022-12-26 | 270.00 | 270.00 | 268.00 | 270.00 | 211.07 | 210,300 |
| 2022-12-23 | 270.00 | 270.00 | 268.00 | 270.00 | 211.07 | 107,200 |
| 2022-12-22 | 270.00 | 270.00 | 268.00 | 270.00 | 211.07 | 27,683,000 |
| 2022-12-21 | 270.00 | 270.00 | 268.00 | 270.00 | 211.07 | 2,773,700 |
| 2022-12-20 | 270.00 | 270.00 | 268.00 | 270.00 | 211.07 | 668,700 |
| 2022-12-19 | 268.00 | 272.00 | 266.00 | 270.00 | 211.07 | 10,213,400 |
| 2022-12-16 | 264.00 | 268.00 | 260.00 | 268.00 | 209.51 | 5,839,800 |
| 2022-12-15 | 262.00 | 264.00 | 262.00 | 264.00 | 206.38 | 90,600 |
| 2022-12-14 | 264.00 | 264.00 | 262.00 | 264.00 | 206.38 | 95,200 |
| 2022-12-13 | 268.00 | 268.00 | 264.00 | 264.00 | 206.38 | 303,200 |
| 2022-12-12 | 268.00 | 268.00 | 266.00 | 268.00 | 209.51 | 94,000 |
| 2022-12-09 | 268.00 | 268.00 | 266.00 | 268.00 | 209.51 | 97,800 |
| 2022-12-08 | 266.00 | 268.00 | 266.00 | 268.00 | 209.51 | 89,200 |
| 2022-12-07 | 268.00 | 268.00 | 266.00 | 266.00 | 207.94 | 123,600 |
| 2022-12-06 | 268.00 | 268.00 | 266.00 | 268.00 | 209.51 | 99,900 |
| 2022-12-05 | 266.00 | 268.00 | 266.00 | 268.00 | 209.51 | 100,100 |
| 2022-12-02 | 268.00 | 268.00 | 266.00 | 266.00 | 207.94 | 119,300 |
| 2022-12-01 | 268.00 | 268.00 | 268.00 | 268.00 | 209.51 | 100,600 |
| 2022-11-30 | 268.00 | 268.00 | 268.00 | 268.00 | 209.51 | 99,500 |
| 2022-11-29 | 266.00 | 268.00 | 266.00 | 268.00 | 209.51 | 116,200 |
| 2022-11-28 | 268.00 | 268.00 | 266.00 | 266.00 | 207.94 | 114,900 |
| 2022-11-25 | 268.00 | 268.00 | 268.00 | 268.00 | 209.51 | 70,500 |
| 2022-11-24 | 266.00 | 268.00 | 266.00 | 268.00 | 209.51 | 107,200 |
| 2022-11-23 | 268.00 | 268.00 | 266.00 | 266.00 | 207.94 | 176,600 |
| 2022-11-22 | 268.00 | 268.00 | 266.00 | 268.00 | 209.51 | 118,900 |
| 2022-11-21 | 266.00 | 268.00 | 266.00 | 268.00 | 209.51 | 125,100 |
| 2022-11-18 | 268.00 | 268.00 | 266.00 | 266.00 | 207.94 | 99,300 |
| 2022-11-17 | 268.00 | 268.00 | 268.00 | 268.00 | 209.51 | 99,800 |
| 2022-11-16 | 268.00 | 270.00 | 266.00 | 268.00 | 209.51 | 398,700 |
| 2022-11-15 | 270.00 | 270.00 | 268.00 | 268.00 | 209.51 | 128,800 |
| 2022-11-14 | 268.00 | 270.00 | 268.00 | 270.00 | 211.07 | 233,200 |
| 2022-11-11 | 268.00 | 270.00 | 268.00 | 268.00 | 209.51 | 179,700 |
| 2022-11-10 | 268.00 | 270.00 | 268.00 | 268.00 | 209.51 | 139,800 |
| 2022-11-09 | 270.00 | 270.00 | 268.00 | 268.00 | 209.51 | 234,000 |
| 2022-11-08 | 270.00 | 270.00 | 268.00 | 270.00 | 211.07 | 464,600 |
| 2022-11-07 | 272.00 | 272.00 | 270.00 | 270.00 | 211.07 | 479,600 |
| 2022-11-04 | 270.00 | 272.00 | 268.00 | 272.00 | 212.63 | 246,600 |
| 2022-11-03 | 274.00 | 274.00 | 268.00 | 270.00 | 211.07 | 611,200 |
| 2022-11-02 | 276.00 | 276.00 | 272.00 | 274.00 | 214.20 | 380,700 |
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.