Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 630.00 | 680.00 | 600.00 | 600.00 | 570.00 | 6,421,600 |
| 2026-05-01 | 630.00 | 630.00 | 630.00 | 630.00 | 598.50 | 0 |
| 2026-04-30 | 645.00 | 650.00 | 615.00 | 630.00 | 598.50 | 2,465,300 |
| 2026-04-29 | 650.00 | 665.00 | 640.00 | 645.00 | 612.75 | 1,082,100 |
| 2026-04-28 | 670.00 | 675.00 | 645.00 | 655.00 | 622.25 | 2,507,900 |
| 2026-04-27 | 680.00 | 685.00 | 650.00 | 670.00 | 636.50 | 4,470,400 |
| 2026-04-24 | 625.00 | 685.00 | 625.00 | 680.00 | 646.00 | 9,214,900 |
| 2026-04-23 | 640.00 | 650.00 | 620.00 | 625.00 | 593.75 | 4,439,800 |
| 2026-04-22 | 620.00 | 645.00 | 610.00 | 640.00 | 608.00 | 3,026,900 |
| 2026-04-21 | 610.00 | 620.00 | 600.00 | 620.00 | 589.00 | 1,405,200 |
| 2026-04-20 | 600.00 | 615.00 | 590.00 | 615.00 | 584.25 | 1,923,000 |
| 2026-04-17 | 610.00 | 615.00 | 595.00 | 600.00 | 570.00 | 1,624,600 |
| 2026-04-16 | 610.00 | 615.00 | 585.00 | 610.00 | 579.50 | 1,925,800 |
| 2026-04-15 | 635.00 | 650.00 | 595.00 | 610.00 | 579.50 | 4,117,100 |
| 2026-04-14 | 630.00 | 640.00 | 625.00 | 635.00 | 603.25 | 801,300 |
| 2026-04-13 | 630.00 | 630.00 | 620.00 | 630.00 | 598.50 | 1,245,100 |
| 2026-04-10 | 620.00 | 645.00 | 620.00 | 635.00 | 603.25 | 3,252,400 |
| 2026-04-09 | 605.00 | 620.00 | 595.00 | 620.00 | 589.00 | 1,473,700 |
| 2026-04-08 | 590.00 | 615.00 | 590.00 | 610.00 | 579.50 | 2,587,600 |
| 2026-04-07 | 595.00 | 600.00 | 575.00 | 590.00 | 560.50 | 1,820,800 |
| 2026-04-06 | 565.00 | 595.00 | 540.00 | 595.00 | 565.25 | 2,986,300 |
| 2026-04-02 | 605.00 | 605.00 | 570.00 | 570.00 | 541.50 | 2,842,400 |
| 2026-04-01 | 600.00 | 630.00 | 590.00 | 610.00 | 579.50 | 6,242,900 |
| 2026-03-31 | 575.00 | 620.00 | 575.00 | 600.00 | 570.00 | 6,770,300 |
| 2026-03-30 | 570.00 | 575.00 | 560.00 | 575.00 | 546.25 | 474,900 |
| 2026-03-27 | 580.00 | 585.00 | 565.00 | 575.00 | 546.25 | 566,600 |
| 2026-03-26 | 560.00 | 580.00 | 560.00 | 580.00 | 551.00 | 1,011,600 |
| 2026-03-25 | 570.00 | 585.00 | 560.00 | 560.00 | 532.00 | 2,296,800 |
| 2026-03-17 | 565.00 | 575.00 | 560.00 | 575.00 | 546.25 | 615,400 |
| 2026-03-16 | 575.00 | 580.00 | 565.00 | 565.00 | 536.75 | 471,200 |
| 2026-03-13 | 590.00 | 590.00 | 570.00 | 580.00 | 551.00 | 552,100 |
| 2026-03-12 | 590.00 | 590.00 | 575.00 | 590.00 | 560.50 | 664,400 |
| 2026-03-11 | 580.00 | 590.00 | 570.00 | 590.00 | 560.50 | 1,203,700 |
| 2026-03-10 | 570.00 | 585.00 | 570.00 | 580.00 | 551.00 | 1,004,800 |
| 2026-03-09 | 580.00 | 580.00 | 555.00 | 570.00 | 541.50 | 1,397,400 |
| 2026-03-06 | 590.00 | 600.00 | 570.00 | 580.00 | 551.00 | 2,438,300 |
| 2026-03-05 | 585.00 | 600.00 | 580.00 | 590.00 | 560.50 | 5,736,700 |
| 2026-03-04 | 595.00 | 595.00 | 565.00 | 585.00 | 555.75 | 4,558,300 |
| 2026-03-03 | 570.00 | 595.00 | 560.00 | 595.00 | 565.25 | 5,848,800 |
| 2026-03-02 | 595.00 | 595.00 | 535.00 | 570.00 | 541.50 | 11,743,400 |
| 2026-02-27 | 600.00 | 600.00 | 580.00 | 595.00 | 565.25 | 3,140,400 |
| 2026-02-26 | 605.00 | 610.00 | 590.00 | 600.00 | 570.00 | 1,938,100 |
| 2026-02-25 | 600.00 | 615.00 | 590.00 | 605.00 | 574.75 | 1,552,400 |
| 2026-02-24 | 605.00 | 615.00 | 590.00 | 600.00 | 570.00 | 1,876,200 |
| 2026-02-23 | 590.00 | 620.00 | 590.00 | 610.00 | 579.50 | 4,081,700 |
| 2026-02-20 | 600.00 | 605.00 | 585.00 | 590.00 | 560.50 | 1,477,500 |
| 2026-02-19 | 600.00 | 605.00 | 585.00 | 600.00 | 570.00 | 3,680,300 |
| 2026-02-18 | 605.00 | 610.00 | 590.00 | 605.00 | 574.75 | 2,450,500 |
| 2026-02-13 | 615.00 | 620.00 | 595.00 | 605.00 | 574.75 | 1,701,100 |
| 2026-02-12 | 630.00 | 640.00 | 600.00 | 615.00 | 584.25 | 3,287,900 |
| 2026-02-11 | 605.00 | 635.00 | 585.00 | 630.00 | 598.50 | 7,766,500 |
| 2026-02-10 | 600.00 | 610.00 | 590.00 | 605.00 | 574.75 | 1,747,300 |
| 2026-02-09 | 585.00 | 600.00 | 580.00 | 600.00 | 570.00 | 1,644,500 |
| 2026-02-06 | 590.00 | 595.00 | 575.00 | 585.00 | 555.75 | 1,278,000 |
| 2026-02-05 | 595.00 | 610.00 | 580.00 | 595.00 | 565.25 | 2,277,900 |
| 2026-02-04 | 640.00 | 645.00 | 590.00 | 595.00 | 565.25 | 2,923,700 |
| 2026-02-03 | 570.00 | 645.00 | 570.00 | 640.00 | 608.00 | 12,280,100 |
| 2026-02-02 | 570.00 | 580.00 | 560.00 | 565.00 | 536.75 | 1,415,500 |
| 2026-01-30 | 560.00 | 585.00 | 555.00 | 570.00 | 541.50 | 5,683,600 |
| 2026-01-29 | 570.00 | 575.00 | 520.00 | 560.00 | 532.00 | 4,896,400 |
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.