Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 256.00 | 256.00 | 250.00 | 256.00 | 200.12 | 683,500 |
| 2022-08-05 | 260.00 | 260.00 | 252.00 | 256.00 | 200.12 | 3,029,600 |
| 2022-08-04 | 262.00 | 262.00 | 252.00 | 260.00 | 203.25 | 967,700 |
| 2022-08-03 | 276.00 | 276.00 | 258.00 | 262.00 | 204.82 | 1,244,000 |
| 2022-08-02 | 278.00 | 278.00 | 270.00 | 276.00 | 215.76 | 775,500 |
| 2022-08-01 | 260.00 | 280.00 | 260.00 | 278.00 | 217.32 | 2,977,800 |
| 2022-07-29 | 252.00 | 264.00 | 250.00 | 260.00 | 203.25 | 9,444,600 |
| 2022-07-28 | 248.00 | 254.00 | 242.00 | 252.00 | 197.00 | 8,765,600 |
| 2022-07-27 | 965.00 | 995.00 | 965.00 | 990.00 | 193.48 | 3,121,600 |
| 2022-07-26 | 965.00 | 965.00 | 960.00 | 965.00 | 188.59 | 703,200 |
| 2022-07-25 | 945.00 | 965.00 | 945.00 | 965.00 | 188.59 | 1,452,000 |
| 2022-07-22 | 925.00 | 945.00 | 925.00 | 945.00 | 184.69 | 218,400 |
| 2022-07-21 | 915.00 | 930.00 | 915.00 | 930.00 | 181.75 | 7,505,200 |
| 2022-07-20 | 915.00 | 925.00 | 915.00 | 915.00 | 178.82 | 131,600 |
| 2022-07-19 | 915.00 | 930.00 | 915.00 | 915.00 | 178.82 | 140,400 |
| 2022-07-18 | 915.00 | 920.00 | 915.00 | 915.00 | 178.82 | 150,400 |
| 2022-07-15 | 915.00 | 915.00 | 915.00 | 915.00 | 178.82 | 149,600 |
| 2022-07-14 | 920.00 | 920.00 | 915.00 | 915.00 | 178.82 | 189,600 |
| 2022-07-13 | 920.00 | 920.00 | 920.00 | 920.00 | 179.80 | 220,000 |
| 2022-07-12 | 940.00 | 940.00 | 920.00 | 920.00 | 179.80 | 187,600 |
| 2022-07-11 | 940.00 | 940.00 | 940.00 | 940.00 | 183.71 | 186,000 |
| 2022-07-08 | 940.00 | 940.00 | 920.00 | 920.00 | 179.80 | 255,200 |
| 2022-07-07 | 940.00 | 950.00 | 940.00 | 940.00 | 179.41 | 501,600 |
| 2022-07-06 | 965.00 | 965.00 | 930.00 | 940.00 | 179.41 | 392,800 |
| 2022-07-05 | 970.00 | 975.00 | 960.00 | 965.00 | 184.18 | 510,400 |
| 2022-07-04 | 955.00 | 970.00 | 955.00 | 970.00 | 185.13 | 655,200 |
| 2022-07-01 | 950.00 | 955.00 | 930.00 | 955.00 | 182.27 | 10,262,800 |
| 2022-06-30 | 950.00 | 955.00 | 930.00 | 950.00 | 181.32 | 11,465,600 |
| 2022-06-29 | 950.00 | 950.00 | 930.00 | 950.00 | 181.32 | 210,400 |
| 2022-06-28 | 950.00 | 950.00 | 945.00 | 950.00 | 181.32 | 215,600 |
| 2022-06-27 | 950.00 | 955.00 | 950.00 | 950.00 | 181.32 | 220,400 |
| 2022-06-24 | 965.00 | 965.00 | 950.00 | 950.00 | 181.32 | 206,800 |
| 2022-06-23 | 960.00 | 965.00 | 960.00 | 965.00 | 184.18 | 222,800 |
| 2022-06-22 | 960.00 | 960.00 | 960.00 | 960.00 | 183.23 | 282,400 |
| 2022-06-21 | 955.00 | 960.00 | 955.00 | 960.00 | 183.23 | 196,800 |
| 2022-06-20 | 920.00 | 970.00 | 920.00 | 955.00 | 182.27 | 256,400 |
| 2022-06-17 | 965.00 | 970.00 | 965.00 | 970.00 | 185.13 | 203,200 |
| 2022-06-16 | 965.00 | 965.00 | 965.00 | 965.00 | 184.18 | 196,000 |
| 2022-06-15 | 960.00 | 965.00 | 960.00 | 965.00 | 184.18 | 197,200 |
| 2022-06-14 | 980.00 | 980.00 | 960.00 | 960.00 | 183.23 | 229,200 |
| 2022-06-13 | 995.00 | 995.00 | 975.00 | 980.00 | 187.04 | 254,000 |
| 2022-06-10 | 995.00 | 995.00 | 995.00 | 995.00 | 189.91 | 188,400 |
| 2022-06-09 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 189.91 | 396,000 |
| 2022-06-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 190.86 | 190,800 |
| 2022-06-07 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 190.86 | 255,200 |
| 2022-06-06 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 192.77 | 378,800 |
| 2022-06-03 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 191.81 | 194,000 |
| 2022-06-02 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 189.91 | 365,200 |
| 2022-05-31 | 1,005.00 | 1,015.00 | 1,005.00 | 1,005.00 | 191.81 | 358,000 |
| 2022-05-30 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 191.81 | 237,600 |
| 2022-05-27 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 194.68 | 642,800 |
| 2022-05-25 | 1,085.00 | 1,085.00 | 1,035.00 | 1,050.00 | 200.40 | 992,000 |
| 2022-05-24 | 1,130.00 | 1,130.00 | 1,085.00 | 1,085.00 | 207.08 | 452,000 |
| 2022-05-23 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 215.67 | 329,600 |
| 2022-05-20 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 221.40 | 286,800 |
| 2022-05-19 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 226.17 | 331,200 |
| 2022-05-18 | 1,215.00 | 1,215.00 | 1,195.00 | 1,215.00 | 231.90 | 220,800 |
| 2022-05-17 | 1,215.00 | 1,215.00 | 1,195.00 | 1,215.00 | 231.90 | 191,600 |
| 2022-05-13 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 231.90 | 377,600 |
| 2022-05-12 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 231.90 | 329,600 |
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.