Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 640.00 | 645.00 | 550.00 | 570.00 | 541.50 | 16,067,200 |
| 2026-01-27 | 620.00 | 655.00 | 585.00 | 645.00 | 612.75 | 12,251,500 |
| 2026-01-26 | 700.00 | 710.00 | 625.00 | 640.00 | 608.00 | 25,109,400 |
| 2026-01-23 | 590.00 | 735.00 | 580.00 | 735.00 | 698.25 | 31,980,100 |
| 2026-01-22 | 600.00 | 605.00 | 585.00 | 590.00 | 560.50 | 4,273,800 |
| 2026-01-21 | 595.00 | 610.00 | 575.00 | 600.00 | 570.00 | 14,560,300 |
| 2026-01-20 | 575.00 | 595.00 | 570.00 | 595.00 | 565.25 | 9,723,700 |
| 2026-01-19 | 580.00 | 585.00 | 570.00 | 575.00 | 546.25 | 2,474,200 |
| 2026-01-16 | 580.00 | 580.00 | 580.00 | 580.00 | 551.00 | 0 |
| 2026-01-15 | 580.00 | 590.00 | 570.00 | 580.00 | 551.00 | 4,291,100 |
| 2026-01-14 | 570.00 | 590.00 | 570.00 | 580.00 | 551.00 | 6,574,100 |
| 2026-01-13 | 570.00 | 590.00 | 570.00 | 575.00 | 546.25 | 3,383,300 |
| 2026-01-12 | 575.00 | 590.00 | 565.00 | 575.00 | 546.25 | 2,965,600 |
| 2026-01-09 | 585.00 | 590.00 | 570.00 | 580.00 | 551.00 | 4,004,200 |
| 2026-01-08 | 570.00 | 585.00 | 565.00 | 585.00 | 555.75 | 4,345,800 |
| 2026-01-07 | 595.00 | 600.00 | 565.00 | 570.00 | 541.50 | 7,714,400 |
| 2026-01-06 | 605.00 | 610.00 | 585.00 | 595.00 | 565.25 | 8,627,400 |
| 2026-01-05 | 595.00 | 610.00 | 590.00 | 605.00 | 574.75 | 4,564,900 |
| 2026-01-02 | 575.00 | 610.00 | 575.00 | 595.00 | 565.25 | 15,728,400 |
| 2026-01-01 | 575.00 | 575.00 | 575.00 | 575.00 | 546.25 | 0 |
| 2025-12-31 | 575.00 | 575.00 | 575.00 | 575.00 | 546.25 | 0 |
| 2025-12-30 | 585.00 | 585.00 | 560.00 | 575.00 | 546.25 | 6,953,500 |
| 2025-12-29 | 590.00 | 600.00 | 575.00 | 585.00 | 555.75 | 4,701,700 |
| 2025-12-26 | 585.00 | 585.00 | 585.00 | 585.00 | 555.75 | 0 |
| 2025-12-25 | 585.00 | 585.00 | 585.00 | 585.00 | 555.75 | 0 |
| 2025-12-24 | 590.00 | 600.00 | 560.00 | 585.00 | 555.75 | 9,862,100 |
| 2025-12-23 | 565.00 | 590.00 | 545.00 | 590.00 | 560.50 | 11,576,300 |
| 2025-12-22 | 555.00 | 570.00 | 530.00 | 565.00 | 536.75 | 11,960,900 |
| 2025-12-19 | 555.00 | 570.00 | 545.00 | 555.00 | 527.25 | 11,886,800 |
| 2025-12-18 | 540.00 | 550.00 | 510.00 | 545.00 | 517.75 | 18,983,200 |
| 2025-12-17 | 482.00 | 540.00 | 482.00 | 540.00 | 513.00 | 29,252,500 |
| 2025-12-16 | 520.00 | 520.00 | 482.00 | 482.00 | 457.90 | 12,564,100 |
| 2025-12-15 | 492.00 | 520.00 | 492.00 | 515.00 | 489.25 | 14,710,900 |
| 2025-12-12 | 480.00 | 492.00 | 476.00 | 492.00 | 467.40 | 7,698,300 |
| 2025-12-11 | 476.00 | 482.00 | 466.00 | 480.00 | 456.00 | 10,996,200 |
| 2025-12-10 | 452.00 | 525.00 | 452.00 | 476.00 | 452.20 | 40,051,300 |
| 2025-12-09 | 440.00 | 452.00 | 436.00 | 450.00 | 427.50 | 3,480,700 |
| 2025-12-08 | 426.00 | 444.00 | 422.00 | 436.00 | 414.20 | 4,526,100 |
| 2025-12-05 | 416.00 | 424.00 | 412.00 | 424.00 | 402.80 | 1,836,400 |
| 2025-12-04 | 408.00 | 416.00 | 408.00 | 416.00 | 395.20 | 2,695,300 |
| 2025-12-03 | 408.00 | 408.00 | 404.00 | 408.00 | 387.60 | 491,700 |
| 2025-12-02 | 404.00 | 408.00 | 400.00 | 408.00 | 387.60 | 1,479,900 |
| 2025-12-01 | 402.00 | 404.00 | 400.00 | 404.00 | 383.80 | 492,900 |
| 2025-11-28 | 402.00 | 404.00 | 400.00 | 402.00 | 381.90 | 576,000 |
| 2025-11-27 | 400.00 | 404.00 | 398.00 | 404.00 | 383.80 | 1,329,200 |
| 2025-11-26 | 396.00 | 400.00 | 394.00 | 400.00 | 380.00 | 1,545,400 |
| 2025-11-25 | 390.00 | 396.00 | 388.00 | 396.00 | 376.20 | 6,409,700 |
| 2025-11-24 | 390.00 | 392.00 | 388.00 | 390.00 | 370.50 | 921,000 |
| 2025-11-21 | 386.00 | 390.00 | 382.00 | 390.00 | 370.50 | 1,271,800 |
| 2025-11-20 | 384.00 | 386.00 | 384.00 | 386.00 | 366.70 | 651,500 |
| 2025-11-19 | 386.00 | 386.00 | 384.00 | 386.00 | 366.70 | 260,400 |
| 2025-11-18 | 386.00 | 386.00 | 380.00 | 386.00 | 366.70 | 6,273,000 |
| 2025-11-17 | 382.00 | 386.00 | 380.00 | 386.00 | 366.70 | 923,400 |
| 2025-11-14 | 380.00 | 384.00 | 374.00 | 384.00 | 364.80 | 2,930,300 |
| 2025-11-13 | 380.00 | 386.00 | 378.00 | 382.00 | 362.90 | 1,807,200 |
| 2025-11-12 | 376.00 | 380.00 | 374.00 | 380.00 | 361.00 | 1,147,500 |
| 2025-11-11 | 368.00 | 376.00 | 368.00 | 376.00 | 357.20 | 2,935,400 |
| 2025-11-10 | 370.00 | 374.00 | 368.00 | 370.00 | 351.50 | 3,738,200 |
| 2025-11-07 | 368.00 | 376.00 | 366.00 | 370.00 | 351.50 | 7,429,000 |
| 2025-11-06 | 368.00 | 370.00 | 364.00 | 368.00 | 349.60 | 1,268,800 |
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.