Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 280.00 | 282.00 | 272.00 | 274.00 | 260.30 | 7,575,300 |
| 2025-08-12 | 266.00 | 280.00 | 264.00 | 280.00 | 266.00 | 10,553,800 |
| 2025-08-11 | 266.00 | 268.00 | 264.00 | 268.00 | 254.60 | 4,445,500 |
| 2025-08-08 | 266.00 | 268.00 | 264.00 | 266.00 | 252.70 | 5,444,200 |
| 2025-08-07 | 268.00 | 270.00 | 264.00 | 266.00 | 252.70 | 7,023,300 |
| 2025-08-06 | 268.00 | 270.00 | 266.00 | 268.00 | 254.60 | 7,352,200 |
| 2025-08-05 | 264.00 | 270.00 | 264.00 | 268.00 | 254.60 | 8,154,900 |
| 2025-08-04 | 262.00 | 266.00 | 260.00 | 264.00 | 250.80 | 6,511,800 |
| 2025-08-01 | 264.00 | 268.00 | 258.00 | 262.00 | 248.90 | 12,665,000 |
| 2025-07-31 | 264.00 | 268.00 | 264.00 | 264.00 | 250.80 | 9,258,200 |
| 2025-07-30 | 262.00 | 264.00 | 262.00 | 264.00 | 250.80 | 5,125,400 |
| 2025-07-29 | 278.00 | 278.00 | 260.00 | 264.00 | 250.80 | 9,142,500 |
| 2025-07-28 | 264.00 | 278.00 | 264.00 | 278.00 | 264.10 | 15,134,000 |
| 2025-07-25 | 270.00 | 270.00 | 264.00 | 266.00 | 252.70 | 1,408,600 |
| 2025-07-24 | 266.00 | 270.00 | 264.00 | 270.00 | 256.50 | 7,839,900 |
| 2025-07-23 | 264.00 | 268.00 | 264.00 | 266.00 | 252.70 | 5,042,700 |
| 2025-07-22 | 272.00 | 276.00 | 254.00 | 266.00 | 252.70 | 10,986,800 |
| 2025-07-21 | 272.00 | 272.00 | 270.00 | 272.00 | 258.40 | 2,579,600 |
| 2025-07-18 | 270.00 | 272.00 | 268.00 | 272.00 | 258.40 | 5,486,500 |
| 2025-07-17 | 264.00 | 270.00 | 264.00 | 270.00 | 256.50 | 7,813,800 |
| 2025-07-16 | 262.00 | 268.00 | 260.00 | 264.00 | 250.80 | 5,625,400 |
| 2025-07-15 | 262.00 | 264.00 | 258.00 | 262.00 | 248.90 | 5,508,800 |
| 2025-07-14 | 256.00 | 266.00 | 256.00 | 262.00 | 248.90 | 5,118,400 |
| 2025-07-11 | 244.00 | 256.00 | 244.00 | 256.00 | 243.20 | 7,387,000 |
| 2025-07-10 | 244.00 | 248.00 | 242.00 | 246.00 | 233.70 | 5,339,000 |
| 2025-07-09 | 244.00 | 246.00 | 242.00 | 244.00 | 231.80 | 4,881,200 |
| 2025-07-08 | 242.00 | 244.00 | 242.00 | 244.00 | 231.80 | 4,094,700 |
| 2025-07-07 | 244.00 | 244.00 | 242.00 | 244.00 | 231.80 | 2,206,300 |
| 2025-07-04 | 244.00 | 246.00 | 242.00 | 244.00 | 231.80 | 4,743,500 |
| 2025-07-03 | 244.00 | 246.00 | 242.00 | 244.00 | 231.80 | 4,022,500 |
| 2025-07-02 | 246.00 | 246.00 | 242.00 | 244.00 | 231.80 | 4,541,500 |
| 2025-07-01 | 246.00 | 246.00 | 242.00 | 246.00 | 233.70 | 4,026,700 |
| 2025-06-30 | 246.00 | 248.00 | 244.00 | 246.00 | 233.70 | 5,670,400 |
| 2025-06-26 | 246.00 | 246.00 | 244.00 | 246.00 | 233.70 | 2,315,700 |
| 2025-06-25 | 248.00 | 248.00 | 240.00 | 246.00 | 233.70 | 6,022,000 |
| 2025-06-24 | 238.00 | 248.00 | 238.00 | 248.00 | 235.60 | 3,890,400 |
| 2025-06-23 | 250.00 | 252.00 | 236.00 | 238.00 | 226.10 | 3,905,800 |
| 2025-06-20 | 256.00 | 256.00 | 252.00 | 254.00 | 225.15 | 2,243,300 |
| 2025-06-19 | 260.00 | 260.00 | 254.00 | 256.00 | 226.92 | 5,478,100 |
| 2025-06-18 | 262.00 | 262.00 | 258.00 | 260.00 | 230.47 | 1,389,500 |
| 2025-06-17 | 262.00 | 264.00 | 260.00 | 262.00 | 232.24 | 2,672,200 |
| 2025-06-16 | 256.00 | 262.00 | 256.00 | 260.00 | 230.47 | 7,291,700 |
| 2025-06-13 | 244.00 | 256.00 | 242.00 | 256.00 | 226.92 | 11,002,300 |
| 2025-06-12 | 242.00 | 244.00 | 240.00 | 244.00 | 216.29 | 2,138,700 |
| 2025-06-11 | 240.00 | 244.00 | 238.00 | 242.00 | 214.51 | 4,607,800 |
| 2025-06-10 | 236.00 | 240.00 | 234.00 | 240.00 | 212.74 | 3,607,700 |
| 2025-06-05 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 291,200 |
| 2025-06-04 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 169,500 |
| 2025-06-03 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 332,400 |
| 2025-06-02 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 1,288,200 |
| 2025-05-28 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 1,285,000 |
| 2025-05-27 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 1,354,100 |
| 2025-05-26 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 316,200 |
| 2025-05-23 | 236.00 | 236.00 | 234.00 | 236.00 | 209.19 | 115,600 |
| 2025-05-22 | 234.00 | 236.00 | 232.00 | 234.00 | 207.42 | 1,775,800 |
| 2025-05-21 | 234.00 | 234.00 | 232.00 | 234.00 | 207.42 | 1,162,000 |
| 2025-05-20 | 236.00 | 236.00 | 232.00 | 234.00 | 207.42 | 919,600 |
| 2025-05-19 | 236.00 | 236.00 | 232.00 | 236.00 | 209.19 | 878,500 |
| 2025-05-16 | 234.00 | 236.00 | 232.00 | 236.00 | 209.19 | 1,504,000 |
| 2025-05-15 | 232.00 | 234.00 | 230.00 | 234.00 | 207.42 | 2,519,100 |
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.