Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 3,004,900 |
| 2026-07-23 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 2,583,000 |
| 2026-07-22 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 812,800 |
| 2026-07-21 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 786,900 |
| 2026-07-20 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 2,912,700 |
| 2026-07-17 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | 3,679,500 |
| 2026-07-16 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 603,700 |
| 2026-07-15 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 799,400 |
| 2026-07-14 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 701,100 |
| 2026-07-13 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 586,800 |
| 2026-07-10 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 1,853,200 |
| 2026-07-09 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 1,478,200 |
| 2026-07-08 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 552,700 |
| 2026-07-07 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 3,763,100 |
| 2026-07-06 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 814,800 |
| 2026-07-03 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 12,622,500 |
| 2026-07-02 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 815,000 |
| 2026-07-01 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 700,600 |
| 2026-06-30 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 611,100 |
| 2026-06-29 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 1,816,800 |
| 2026-06-26 | 605.00 | 620.00 | 575.00 | 590.00 | 590.00 | 3,274,700 |
| 2026-06-25 | 590.00 | 625.00 | 590.00 | 610.00 | 610.00 | 3,282,500 |
| 2026-06-24 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 1,150,100 |
| 2026-06-23 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1,084,700 |
| 2026-06-22 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 840,500 |
| 2026-06-19 | 590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 5,206,800 |
| 2026-06-18 | 605.00 | 615.00 | 590.00 | 590.00 | 590.00 | 903,300 |
| 2026-06-17 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1,333,100 |
| 2026-06-16 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-06-15 | 600.00 | 620.00 | 595.00 | 615.00 | 615.00 | 2,019,100 |
| 2026-06-12 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 3,171,100 |
| 2026-06-11 | 590.00 | 605.00 | 575.00 | 585.00 | 585.00 | 2,225,000 |
| 2026-06-10 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | 3,732,200 |
| 2026-06-09 | 595.00 | 620.00 | 580.00 | 620.00 | 589.00 | 6,221,300 |
| 2026-06-08 | 590.00 | 595.00 | 560.00 | 595.00 | 565.25 | 3,534,400 |
| 2026-06-05 | 585.00 | 605.00 | 560.00 | 590.00 | 560.50 | 4,461,800 |
| 2026-06-04 | 605.00 | 615.00 | 585.00 | 585.00 | 555.75 | 1,474,800 |
| 2026-06-03 | 620.00 | 635.00 | 580.00 | 605.00 | 574.75 | 3,914,400 |
| 2026-06-02 | 645.00 | 650.00 | 620.00 | 620.00 | 589.00 | 2,087,800 |
| 2026-06-01 | 645.00 | 645.00 | 645.00 | 645.00 | 612.75 | 0 |
| 2026-05-29 | 610.00 | 645.00 | 610.00 | 645.00 | 612.75 | 3,647,300 |
| 2026-05-28 | 615.00 | 615.00 | 615.00 | 615.00 | 584.25 | 0 |
| 2026-05-27 | 615.00 | 615.00 | 615.00 | 615.00 | 584.25 | 0 |
| 2026-05-26 | 620.00 | 630.00 | 605.00 | 615.00 | 584.25 | 1,220,400 |
| 2026-05-25 | 610.00 | 625.00 | 610.00 | 620.00 | 589.00 | 885,600 |
| 2026-05-22 | 600.00 | 610.00 | 585.00 | 610.00 | 579.50 | 1,130,800 |
| 2026-05-21 | 610.00 | 625.00 | 600.00 | 605.00 | 574.75 | 1,253,700 |
| 2026-05-20 | 615.00 | 620.00 | 605.00 | 615.00 | 584.25 | 723,800 |
| 2026-05-19 | 625.00 | 635.00 | 605.00 | 615.00 | 584.25 | 1,411,800 |
| 2026-05-18 | 630.00 | 635.00 | 605.00 | 625.00 | 593.75 | 1,514,000 |
| 2026-05-15 | 630.00 | 630.00 | 630.00 | 630.00 | 598.50 | 0 |
| 2026-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 598.50 | 0 |
| 2026-05-13 | 625.00 | 635.00 | 620.00 | 630.00 | 598.50 | 1,006,300 |
| 2026-05-12 | 630.00 | 630.00 | 615.00 | 630.00 | 598.50 | 1,285,000 |
| 2026-05-11 | 635.00 | 640.00 | 620.00 | 635.00 | 603.25 | 1,079,000 |
| 2026-05-08 | 630.00 | 640.00 | 620.00 | 635.00 | 603.25 | 983,500 |
| 2026-05-07 | 605.00 | 630.00 | 600.00 | 630.00 | 598.50 | 1,785,000 |
| 2026-05-06 | 610.00 | 625.00 | 595.00 | 605.00 | 574.75 | 1,652,300 |
| 2026-05-05 | 600.00 | 625.00 | 580.00 | 615.00 | 584.25 | 3,397,100 |
| 2026-05-04 | 630.00 | 680.00 | 600.00 | 600.00 | 570.00 | 6,421,600 |
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.