Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 276.00 | 278.00 | 276.00 | 276.00 | 215.76 | 626,100 |
| 2022-10-31 | 276.00 | 276.00 | 274.00 | 276.00 | 215.76 | 221,700 |
| 2022-10-28 | 278.00 | 278.00 | 276.00 | 276.00 | 215.76 | 200,900 |
| 2022-10-27 | 278.00 | 280.00 | 278.00 | 278.00 | 217.32 | 398,100 |
| 2022-10-26 | 280.00 | 280.00 | 278.00 | 278.00 | 217.32 | 184,700 |
| 2022-10-25 | 282.00 | 282.00 | 280.00 | 280.00 | 218.89 | 172,000 |
| 2022-10-24 | 286.00 | 286.00 | 282.00 | 282.00 | 220.45 | 429,500 |
| 2022-10-21 | 290.00 | 290.00 | 286.00 | 286.00 | 223.58 | 302,500 |
| 2022-10-20 | 284.00 | 296.00 | 284.00 | 290.00 | 226.70 | 3,567,300 |
| 2022-10-19 | 278.00 | 284.00 | 278.00 | 284.00 | 222.01 | 1,435,200 |
| 2022-10-18 | 278.00 | 280.00 | 278.00 | 278.00 | 217.32 | 231,600 |
| 2022-10-17 | 280.00 | 280.00 | 278.00 | 278.00 | 217.32 | 221,900 |
| 2022-10-14 | 280.00 | 280.00 | 278.00 | 280.00 | 218.89 | 176,000 |
| 2022-10-13 | 280.00 | 282.00 | 280.00 | 280.00 | 218.89 | 461,700 |
| 2022-10-12 | 286.00 | 286.00 | 280.00 | 280.00 | 218.89 | 680,700 |
| 2022-10-11 | 290.00 | 296.00 | 286.00 | 286.00 | 223.58 | 2,012,700 |
| 2022-10-10 | 290.00 | 290.00 | 290.00 | 290.00 | 226.70 | 200,400 |
| 2022-10-07 | 290.00 | 292.00 | 290.00 | 290.00 | 226.70 | 195,600 |
| 2022-10-06 | 286.00 | 294.00 | 286.00 | 290.00 | 226.70 | 2,191,800 |
| 2022-10-05 | 286.00 | 288.00 | 286.00 | 286.00 | 223.58 | 739,400 |
| 2022-10-04 | 284.00 | 288.00 | 284.00 | 286.00 | 223.58 | 1,764,200 |
| 2022-10-03 | 284.00 | 286.00 | 284.00 | 284.00 | 222.01 | 393,000 |
| 2022-09-30 | 284.00 | 284.00 | 284.00 | 284.00 | 222.01 | 240,900 |
| 2022-09-29 | 292.00 | 294.00 | 276.00 | 284.00 | 222.01 | 1,642,400 |
| 2022-09-28 | 286.00 | 298.00 | 286.00 | 292.00 | 228.27 | 4,898,700 |
| 2022-09-27 | 286.00 | 286.00 | 286.00 | 286.00 | 223.58 | 292,800 |
| 2022-09-26 | 288.00 | 288.00 | 286.00 | 286.00 | 223.58 | 245,200 |
| 2022-09-23 | 290.00 | 290.00 | 288.00 | 288.00 | 225.14 | 309,900 |
| 2022-09-22 | 296.00 | 296.00 | 290.00 | 290.00 | 226.70 | 468,500 |
| 2022-09-21 | 286.00 | 298.00 | 286.00 | 294.00 | 229.83 | 5,545,200 |
| 2022-09-20 | 288.00 | 288.00 | 286.00 | 286.00 | 223.58 | 335,900 |
| 2022-09-19 | 286.00 | 288.00 | 286.00 | 288.00 | 225.14 | 220,700 |
| 2022-09-16 | 284.00 | 286.00 | 284.00 | 286.00 | 223.58 | 236,900 |
| 2022-09-15 | 284.00 | 284.00 | 284.00 | 284.00 | 222.01 | 228,100 |
| 2022-09-14 | 286.00 | 286.00 | 284.00 | 284.00 | 222.01 | 351,400 |
| 2022-09-13 | 286.00 | 286.00 | 284.00 | 286.00 | 223.58 | 357,200 |
| 2022-09-12 | 286.00 | 286.00 | 284.00 | 286.00 | 223.58 | 360,600 |
| 2022-09-09 | 286.00 | 286.00 | 284.00 | 286.00 | 223.58 | 360,400 |
| 2022-09-08 | 286.00 | 286.00 | 284.00 | 286.00 | 223.58 | 450,800 |
| 2022-09-07 | 290.00 | 290.00 | 286.00 | 286.00 | 223.58 | 519,900 |
| 2022-09-06 | 282.00 | 290.00 | 280.00 | 290.00 | 226.70 | 5,459,300 |
| 2022-09-05 | 280.00 | 282.00 | 280.00 | 282.00 | 220.45 | 511,700 |
| 2022-09-02 | 280.00 | 282.00 | 280.00 | 280.00 | 218.89 | 506,100 |
| 2022-09-01 | 280.00 | 282.00 | 280.00 | 280.00 | 218.89 | 1,543,500 |
| 2022-08-31 | 282.00 | 284.00 | 280.00 | 280.00 | 218.89 | 723,900 |
| 2022-08-30 | 280.00 | 290.00 | 280.00 | 282.00 | 220.45 | 3,452,700 |
| 2022-08-29 | 276.00 | 280.00 | 276.00 | 280.00 | 218.89 | 1,716,800 |
| 2022-08-26 | 278.00 | 278.00 | 276.00 | 276.00 | 215.76 | 630,700 |
| 2022-08-25 | 274.00 | 276.00 | 274.00 | 276.00 | 215.76 | 14,029,300 |
| 2022-08-24 | 284.00 | 286.00 | 274.00 | 274.00 | 214.20 | 1,486,400 |
| 2022-08-23 | 274.00 | 286.00 | 274.00 | 286.00 | 223.58 | 14,851,600 |
| 2022-08-22 | 270.00 | 276.00 | 270.00 | 274.00 | 214.20 | 509,900 |
| 2022-08-19 | 266.00 | 272.00 | 266.00 | 270.00 | 211.07 | 548,600 |
| 2022-08-18 | 266.00 | 270.00 | 264.00 | 266.00 | 207.94 | 11,530,100 |
| 2022-08-16 | 270.00 | 276.00 | 266.00 | 266.00 | 207.94 | 1,350,500 |
| 2022-08-15 | 264.00 | 272.00 | 264.00 | 270.00 | 211.07 | 12,124,600 |
| 2022-08-12 | 260.00 | 264.00 | 260.00 | 264.00 | 206.38 | 744,200 |
| 2022-08-11 | 254.00 | 260.00 | 254.00 | 260.00 | 203.25 | 12,370,400 |
| 2022-08-10 | 256.00 | 256.00 | 254.00 | 254.00 | 198.56 | 3,366,200 |
| 2022-08-09 | 256.00 | 256.00 | 250.00 | 256.00 | 200.12 | 12,030,100 |
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.