Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 230.94 | 340,400 |
| 2022-05-10 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 229.03 | 405,200 |
| 2022-05-09 | 1,185.00 | 1,190.00 | 1,180.00 | 1,190.00 | 227.12 | 370,800 |
| 2022-04-28 | 1,180.00 | 1,185.00 | 1,160.00 | 1,185.00 | 226.17 | 324,400 |
| 2022-04-27 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 225.22 | 492,400 |
| 2022-04-26 | 1,155.00 | 1,170.00 | 1,140.00 | 1,165.00 | 222.35 | 396,400 |
| 2022-04-25 | 1,115.00 | 1,155.00 | 1,115.00 | 1,155.00 | 220.44 | 788,000 |
| 2022-04-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 212.81 | 352,400 |
| 2022-04-21 | 1,110.00 | 1,115.00 | 1,090.00 | 1,115.00 | 212.81 | 456,800 |
| 2022-04-20 | 1,085.00 | 1,110.00 | 1,085.00 | 1,110.00 | 211.86 | 704,000 |
| 2022-04-19 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 207.08 | 182,800 |
| 2022-04-18 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 206.13 | 620,000 |
| 2022-04-14 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 202.31 | 4,206,000 |
| 2022-04-13 | 1,075.00 | 1,080.00 | 1,060.00 | 1,065.00 | 203.27 | 4,538,000 |
| 2022-04-12 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 203.27 | 306,000 |
| 2022-04-11 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 197.54 | 606,800 |
| 2022-04-08 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 191.81 | 359,600 |
| 2022-04-07 | 990.00 | 990.00 | 990.00 | 990.00 | 188.95 | 200,400 |
| 2022-04-06 | 995.00 | 995.00 | 990.00 | 990.00 | 188.95 | 156,800 |
| 2022-04-05 | 980.00 | 995.00 | 975.00 | 995.00 | 189.91 | 352,800 |
| 2022-04-04 | 985.00 | 985.00 | 980.00 | 980.00 | 187.04 | 174,000 |
| 2022-04-01 | 975.00 | 985.00 | 975.00 | 985.00 | 188.00 | 352,400 |
| 2022-03-31 | 965.00 | 975.00 | 960.00 | 975.00 | 186.09 | 357,200 |
| 2022-03-30 | 960.00 | 960.00 | 960.00 | 960.00 | 183.23 | 184,400 |
| 2022-03-29 | 960.00 | 960.00 | 960.00 | 960.00 | 183.23 | 154,800 |
| 2022-03-28 | 955.00 | 960.00 | 955.00 | 960.00 | 183.23 | 182,000 |
| 2022-03-25 | 955.00 | 955.00 | 955.00 | 955.00 | 182.27 | 158,400 |
| 2022-03-24 | 940.00 | 955.00 | 940.00 | 955.00 | 182.27 | 351,600 |
| 2022-03-23 | 940.00 | 940.00 | 940.00 | 940.00 | 179.41 | 154,400 |
| 2022-03-22 | 945.00 | 945.00 | 940.00 | 940.00 | 179.41 | 160,000 |
| 2022-03-21 | 950.00 | 950.00 | 945.00 | 945.00 | 180.36 | 160,000 |
| 2022-03-18 | 940.00 | 950.00 | 940.00 | 950.00 | 181.32 | 395,600 |
| 2022-03-17 | 930.00 | 940.00 | 930.00 | 940.00 | 179.41 | 498,400 |
| 2022-03-16 | 920.00 | 930.00 | 920.00 | 930.00 | 177.50 | 282,400 |
| 2022-03-15 | 920.00 | 920.00 | 920.00 | 920.00 | 175.59 | 154,400 |
| 2022-03-14 | 905.00 | 920.00 | 900.00 | 920.00 | 175.59 | 363,200 |
| 2022-03-11 | 910.00 | 910.00 | 905.00 | 905.00 | 172.73 | 157,200 |
| 2022-03-10 | 905.00 | 910.00 | 900.00 | 910.00 | 173.68 | 326,800 |
| 2022-03-09 | 910.00 | 910.00 | 905.00 | 905.00 | 172.73 | 160,800 |
| 2022-03-08 | 910.00 | 910.00 | 905.00 | 910.00 | 173.68 | 335,200 |
| 2022-03-07 | 915.00 | 915.00 | 910.00 | 910.00 | 173.68 | 171,600 |
| 2022-03-04 | 920.00 | 920.00 | 915.00 | 915.00 | 174.64 | 165,200 |
| 2022-03-02 | 910.00 | 920.00 | 910.00 | 920.00 | 175.59 | 295,600 |
| 2022-03-01 | 895.00 | 910.00 | 895.00 | 910.00 | 173.68 | 355,600 |
| 2022-02-25 | 900.00 | 900.00 | 895.00 | 895.00 | 170.82 | 161,600 |
| 2022-02-24 | 905.00 | 905.00 | 900.00 | 900.00 | 171.77 | 210,000 |
| 2022-02-23 | 890.00 | 905.00 | 890.00 | 905.00 | 172.73 | 363,200 |
| 2022-02-22 | 895.00 | 895.00 | 890.00 | 890.00 | 169.87 | 200,000 |
| 2022-02-21 | 875.00 | 895.00 | 875.00 | 895.00 | 170.82 | 322,800 |
| 2022-02-18 | 870.00 | 875.00 | 870.00 | 875.00 | 167.00 | 98,800 |
| 2022-02-17 | 860.00 | 870.00 | 860.00 | 870.00 | 166.05 | 300,400 |
| 2022-02-16 | 855.00 | 860.00 | 855.00 | 860.00 | 164.14 | 172,000 |
| 2022-02-15 | 850.00 | 855.00 | 845.00 | 855.00 | 163.19 | 343,200 |
| 2022-02-14 | 845.00 | 850.00 | 845.00 | 850.00 | 162.23 | 1,707,600 |
| 2022-02-11 | 850.00 | 850.00 | 845.00 | 845.00 | 161.28 | 314,000 |
| 2022-02-10 | 845.00 | 855.00 | 845.00 | 850.00 | 162.23 | 8,113,600 |
| 2022-02-09 | 845.00 | 845.00 | 845.00 | 845.00 | 161.28 | 89,600 |
| 2022-02-08 | 850.00 | 850.00 | 845.00 | 845.00 | 161.28 | 73,200 |
| 2022-02-07 | 850.00 | 850.00 | 850.00 | 850.00 | 162.23 | 72,800 |
| 2022-02-04 | 850.00 | 850.00 | 845.00 | 850.00 | 162.23 | 194,000 |
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.