Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 370.00 | 374.00 | 366.00 | 374.00 | 355.30 | 858,900 |
| 2025-11-03 | 370.00 | 374.00 | 366.00 | 372.00 | 353.40 | 2,377,000 |
| 2025-10-31 | 368.00 | 372.00 | 364.00 | 370.00 | 351.50 | 2,478,200 |
| 2025-10-30 | 340.00 | 372.00 | 340.00 | 368.00 | 349.60 | 6,402,600 |
| 2025-10-29 | 340.00 | 342.00 | 338.00 | 342.00 | 324.90 | 905,500 |
| 2025-10-28 | 340.00 | 342.00 | 338.00 | 340.00 | 323.00 | 1,065,200 |
| 2025-10-27 | 340.00 | 340.00 | 336.00 | 338.00 | 321.10 | 539,000 |
| 2025-10-24 | 332.00 | 338.00 | 330.00 | 338.00 | 321.10 | 2,843,400 |
| 2025-10-23 | 332.00 | 332.00 | 330.00 | 332.00 | 315.40 | 412,300 |
| 2025-10-22 | 334.00 | 334.00 | 330.00 | 332.00 | 315.40 | 263,100 |
| 2025-10-21 | 332.00 | 334.00 | 330.00 | 334.00 | 317.30 | 450,700 |
| 2025-10-20 | 330.00 | 332.00 | 330.00 | 332.00 | 315.40 | 95,700 |
| 2025-10-17 | 332.00 | 332.00 | 326.00 | 330.00 | 313.50 | 736,900 |
| 2025-10-16 | 330.00 | 332.00 | 330.00 | 332.00 | 315.40 | 9,400 |
| 2025-10-15 | 328.00 | 332.00 | 326.00 | 330.00 | 313.50 | 1,220,900 |
| 2025-10-14 | 330.00 | 330.00 | 324.00 | 328.00 | 311.60 | 2,296,100 |
| 2025-10-13 | 330.00 | 332.00 | 328.00 | 330.00 | 313.50 | 549,900 |
| 2025-10-10 | 332.00 | 332.00 | 328.00 | 330.00 | 313.50 | 583,800 |
| 2025-10-09 | 332.00 | 332.00 | 330.00 | 332.00 | 315.40 | 55,600 |
| 2025-10-08 | 332.00 | 332.00 | 328.00 | 332.00 | 315.40 | 364,100 |
| 2025-10-07 | 334.00 | 334.00 | 330.00 | 332.00 | 315.40 | 494,400 |
| 2025-10-06 | 332.00 | 334.00 | 330.00 | 334.00 | 317.30 | 523,700 |
| 2025-10-03 | 330.00 | 334.00 | 328.00 | 334.00 | 317.30 | 766,500 |
| 2025-10-02 | 330.00 | 332.00 | 328.00 | 330.00 | 313.50 | 236,100 |
| 2025-10-01 | 334.00 | 334.00 | 330.00 | 332.00 | 315.40 | 296,700 |
| 2025-09-30 | 330.00 | 334.00 | 326.00 | 334.00 | 317.30 | 1,638,400 |
| 2025-09-29 | 330.00 | 330.00 | 326.00 | 330.00 | 313.50 | 469,200 |
| 2025-09-26 | 330.00 | 332.00 | 328.00 | 330.00 | 313.50 | 323,100 |
| 2025-09-25 | 334.00 | 334.00 | 328.00 | 330.00 | 313.50 | 665,300 |
| 2025-09-24 | 332.00 | 334.00 | 332.00 | 334.00 | 317.30 | 591,800 |
| 2025-09-23 | 332.00 | 332.00 | 330.00 | 332.00 | 315.40 | 183,300 |
| 2025-09-22 | 332.00 | 332.00 | 328.00 | 330.00 | 313.50 | 370,200 |
| 2025-09-19 | 330.00 | 332.00 | 328.00 | 330.00 | 313.50 | 235,900 |
| 2025-09-18 | 330.00 | 332.00 | 320.00 | 330.00 | 313.50 | 1,637,400 |
| 2025-09-17 | 326.00 | 330.00 | 322.00 | 330.00 | 313.50 | 3,056,800 |
| 2025-09-16 | 326.00 | 328.00 | 322.00 | 326.00 | 309.70 | 736,300 |
| 2025-09-15 | 326.00 | 328.00 | 324.00 | 326.00 | 309.70 | 697,900 |
| 2025-09-12 | 318.00 | 326.00 | 316.00 | 326.00 | 309.70 | 2,693,000 |
| 2025-09-11 | 320.00 | 322.00 | 318.00 | 318.00 | 302.10 | 721,800 |
| 2025-09-10 | 320.00 | 324.00 | 318.00 | 320.00 | 304.00 | 2,131,900 |
| 2025-09-09 | 322.00 | 322.00 | 314.00 | 322.00 | 305.90 | 6,868,600 |
| 2025-09-08 | 324.00 | 326.00 | 316.00 | 320.00 | 304.00 | 10,149,500 |
| 2025-09-05 | 326.00 | 326.00 | 326.00 | 326.00 | 309.70 | 0 |
| 2025-09-04 | 326.00 | 326.00 | 324.00 | 326.00 | 309.70 | 4,912,900 |
| 2025-09-03 | 324.00 | 326.00 | 324.00 | 326.00 | 309.70 | 4,879,300 |
| 2025-09-02 | 318.00 | 326.00 | 316.00 | 326.00 | 309.70 | 11,985,300 |
| 2025-09-01 | 312.00 | 318.00 | 302.00 | 318.00 | 302.10 | 4,829,300 |
| 2025-08-29 | 320.00 | 320.00 | 310.00 | 314.00 | 298.30 | 8,424,900 |
| 2025-08-28 | 320.00 | 320.00 | 316.00 | 318.00 | 302.10 | 2,964,700 |
| 2025-08-27 | 316.00 | 320.00 | 310.00 | 320.00 | 304.00 | 9,740,000 |
| 2025-08-26 | 316.00 | 316.00 | 312.00 | 316.00 | 300.20 | 6,004,700 |
| 2025-08-25 | 306.00 | 316.00 | 306.00 | 316.00 | 300.20 | 12,947,200 |
| 2025-08-22 | 302.00 | 308.00 | 300.00 | 306.00 | 290.70 | 7,650,700 |
| 2025-08-21 | 306.00 | 310.00 | 300.00 | 302.00 | 286.90 | 8,868,300 |
| 2025-08-20 | 308.00 | 312.00 | 300.00 | 306.00 | 290.70 | 10,377,400 |
| 2025-08-19 | 302.00 | 312.00 | 296.00 | 308.00 | 292.60 | 13,125,900 |
| 2025-08-18 | 302.00 | 302.00 | 302.00 | 302.00 | 286.90 | 0 |
| 2025-08-15 | 300.00 | 302.00 | 286.00 | 302.00 | 286.90 | 12,761,200 |
| 2025-08-14 | 274.00 | 300.00 | 274.00 | 300.00 | 285.00 | 18,478,500 |
| 2025-08-13 | 280.00 | 282.00 | 272.00 | 274.00 | 260.30 | 7,575,300 |
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.