Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 850.00 | 850.00 | 845.00 | 850.00 | 162.23 | 108,000 |
| 2022-02-02 | 890.00 | 890.00 | 845.00 | 850.00 | 162.23 | 2,381,600 |
| 2022-01-31 | 890.00 | 890.00 | 890.00 | 890.00 | 169.87 | 69,200 |
| 2022-01-28 | 890.00 | 890.00 | 890.00 | 890.00 | 169.87 | 68,400 |
| 2022-01-27 | 890.00 | 890.00 | 885.00 | 890.00 | 169.87 | 69,600 |
| 2022-01-26 | 895.00 | 895.00 | 890.00 | 890.00 | 169.87 | 122,800 |
| 2022-01-25 | 905.00 | 905.00 | 895.00 | 895.00 | 170.82 | 130,000 |
| 2022-01-24 | 915.00 | 915.00 | 905.00 | 905.00 | 172.73 | 133,200 |
| 2022-01-21 | 945.00 | 945.00 | 915.00 | 915.00 | 174.64 | 298,800 |
| 2022-01-20 | 945.00 | 945.00 | 945.00 | 945.00 | 180.36 | 67,200 |
| 2022-01-19 | 945.00 | 945.00 | 945.00 | 945.00 | 180.36 | 67,600 |
| 2022-01-18 | 970.00 | 970.00 | 945.00 | 945.00 | 180.36 | 340,800 |
| 2022-01-17 | 975.00 | 975.00 | 970.00 | 970.00 | 185.13 | 121,200 |
| 2022-01-14 | 995.00 | 995.00 | 975.00 | 975.00 | 186.09 | 355,200 |
| 2022-01-13 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 189.91 | 289,600 |
| 2022-01-12 | 1,050.00 | 1,050.00 | 995.00 | 1,000.00 | 190.86 | 1,787,600 |
| 2022-01-11 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 200.40 | 360,400 |
| 2022-01-10 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 200.40 | 430,400 |
| 2022-01-07 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 200.40 | 502,000 |
| 2022-01-06 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 201.36 | 358,800 |
| 2022-01-05 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 201.36 | 458,800 |
| 2022-01-04 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 201.36 | 358,800 |
| 2022-01-03 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 201.36 | 365,600 |
| 2021-12-30 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 201.36 | 10,124,800 |
| 2021-12-29 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 201.36 | 794,400 |
| 2021-12-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 4,487,200 |
| 2021-12-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 359,200 |
| 2021-12-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 358,800 |
| 2021-12-23 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 650,800 |
| 2021-12-22 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 459,600 |
| 2021-12-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 4,416,000 |
| 2021-12-20 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 204.22 | 4,806,400 |
| 2021-12-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 204.22 | 4,396,400 |
| 2021-12-16 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 204.22 | 459,200 |
| 2021-12-15 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 205.17 | 452,000 |
| 2021-12-14 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 206.13 | 595,600 |
| 2021-12-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 208.04 | 450,400 |
| 2021-12-10 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 208.04 | 427,200 |
| 2021-12-09 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 208.04 | 463,200 |
| 2021-12-08 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 208.04 | 478,000 |
| 2021-12-07 | 1,105.00 | 1,105.00 | 1,095.00 | 1,095.00 | 208.99 | 599,600 |
| 2021-12-06 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 209.95 | 452,800 |
| 2021-12-03 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 210.90 | 427,600 |
| 2021-12-02 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 211.86 | 479,600 |
| 2021-12-01 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 209.95 | 551,200 |
| 2021-11-30 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 210.90 | 574,000 |
| 2021-11-29 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 211.86 | 608,000 |
| 2021-11-26 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 212.81 | 683,600 |
| 2021-11-25 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 214.72 | 794,400 |
| 2021-11-24 | 1,130.00 | 1,135.00 | 1,115.00 | 1,135.00 | 216.63 | 1,167,200 |
| 2021-11-23 | 1,110.00 | 1,135.00 | 1,105.00 | 1,130.00 | 215.67 | 21,746,800 |
| 2021-11-22 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 211.86 | 524,800 |
| 2021-11-19 | 1,060.00 | 1,115.00 | 1,060.00 | 1,110.00 | 211.86 | 805,200 |
| 2021-11-18 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 212.81 | 441,200 |
| 2021-11-17 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 213.76 | 588,400 |
| 2021-11-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 213.76 | 439,200 |
| 2021-11-15 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 213.76 | 466,800 |
| 2021-11-12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 213.76 | 460,000 |
| 2021-11-11 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 212.81 | 746,400 |
| 2021-11-10 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 215.67 | 942,800 |
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.