Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 228.00 | 232.00 | 228.00 | 232.00 | 205.65 | 1,194,200 |
| 2025-05-09 | 228.00 | 230.00 | 226.00 | 228.00 | 202.10 | 2,567,000 |
| 2025-05-08 | 232.00 | 232.00 | 228.00 | 228.00 | 202.10 | 2,842,100 |
| 2025-05-07 | 232.00 | 234.00 | 228.00 | 232.00 | 205.65 | 2,901,000 |
| 2025-05-06 | 234.00 | 234.00 | 230.00 | 232.00 | 205.65 | 3,587,300 |
| 2025-05-05 | 232.00 | 234.00 | 230.00 | 234.00 | 207.42 | 1,995,300 |
| 2025-05-02 | 232.00 | 232.00 | 230.00 | 232.00 | 205.65 | 2,491,800 |
| 2025-04-30 | 234.00 | 234.00 | 230.00 | 232.00 | 205.65 | 2,982,000 |
| 2025-04-29 | 234.00 | 234.00 | 232.00 | 234.00 | 207.42 | 351,300 |
| 2025-04-28 | 232.00 | 234.00 | 230.00 | 234.00 | 207.42 | 1,469,700 |
| 2025-04-25 | 228.00 | 232.00 | 228.00 | 232.00 | 205.65 | 3,236,400 |
| 2025-04-24 | 230.00 | 230.00 | 226.00 | 228.00 | 202.10 | 2,162,700 |
| 2025-04-23 | 216.00 | 232.00 | 216.00 | 226.00 | 200.33 | 6,146,700 |
| 2025-04-22 | 216.00 | 220.00 | 212.00 | 218.00 | 193.24 | 5,413,100 |
| 2025-04-21 | 216.00 | 218.00 | 214.00 | 218.00 | 193.24 | 4,706,100 |
| 2025-04-17 | 216.00 | 220.00 | 214.00 | 218.00 | 193.24 | 6,126,000 |
| 2025-04-16 | 216.00 | 218.00 | 214.00 | 216.00 | 191.47 | 511,900 |
| 2025-04-15 | 216.00 | 218.00 | 214.00 | 216.00 | 191.47 | 3,382,900 |
| 2025-04-14 | 216.00 | 220.00 | 214.00 | 216.00 | 191.47 | 3,961,800 |
| 2025-04-11 | 216.00 | 216.00 | 214.00 | 216.00 | 191.47 | 822,600 |
| 2025-04-10 | 216.00 | 218.00 | 214.00 | 218.00 | 193.24 | 4,320,900 |
| 2025-04-09 | 212.00 | 214.00 | 210.00 | 214.00 | 189.69 | 1,799,000 |
| 2025-04-08 | 214.00 | 216.00 | 208.00 | 210.00 | 186.15 | 1,598,500 |
| 2025-03-27 | 214.00 | 216.00 | 214.00 | 216.00 | 191.47 | 2,333,500 |
| 2025-03-26 | 212.00 | 216.00 | 212.00 | 216.00 | 191.47 | 385,900 |
| 2025-03-25 | 214.00 | 214.00 | 212.00 | 214.00 | 189.69 | 190,700 |
| 2025-03-24 | 216.00 | 216.00 | 210.00 | 214.00 | 189.69 | 4,155,400 |
| 2025-03-21 | 220.00 | 220.00 | 216.00 | 218.00 | 193.24 | 359,000 |
| 2025-03-20 | 218.00 | 220.00 | 218.00 | 220.00 | 195.01 | 147,000 |
| 2025-03-19 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 41,600 |
| 2025-03-18 | 220.00 | 220.00 | 216.00 | 220.00 | 195.01 | 485,900 |
| 2025-03-17 | 220.00 | 220.00 | 216.00 | 220.00 | 195.01 | 433,100 |
| 2025-03-14 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 181,900 |
| 2025-03-13 | 218.00 | 220.00 | 218.00 | 220.00 | 195.01 | 319,300 |
| 2025-03-12 | 220.00 | 220.00 | 216.00 | 220.00 | 195.01 | 606,400 |
| 2025-03-11 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 227,400 |
| 2025-03-10 | 218.00 | 222.00 | 216.00 | 220.00 | 195.01 | 2,642,300 |
| 2025-03-07 | 220.00 | 222.00 | 218.00 | 220.00 | 195.01 | 302,000 |
| 2025-03-06 | 224.00 | 224.00 | 218.00 | 220.00 | 195.01 | 2,773,300 |
| 2025-03-05 | 220.00 | 224.00 | 220.00 | 224.00 | 198.56 | 2,656,100 |
| 2025-03-04 | 226.00 | 226.00 | 222.00 | 222.00 | 196.78 | 2,204,700 |
| 2025-03-03 | 222.00 | 226.00 | 220.00 | 226.00 | 200.33 | 1,396,500 |
| 2025-02-28 | 224.00 | 224.00 | 218.00 | 224.00 | 198.56 | 4,240,600 |
| 2025-02-27 | 224.00 | 226.00 | 220.00 | 224.00 | 198.56 | 4,871,800 |
| 2025-02-26 | 222.00 | 224.00 | 220.00 | 224.00 | 198.56 | 3,409,200 |
| 2025-02-25 | 226.00 | 228.00 | 220.00 | 224.00 | 198.56 | 6,588,200 |
| 2025-02-24 | 226.00 | 226.00 | 224.00 | 226.00 | 200.33 | 2,204,400 |
| 2025-02-21 | 224.00 | 226.00 | 222.00 | 226.00 | 200.33 | 835,200 |
| 2025-02-20 | 220.00 | 224.00 | 214.00 | 224.00 | 198.56 | 4,293,900 |
| 2025-02-19 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 180,000 |
| 2025-02-18 | 224.00 | 224.00 | 220.00 | 220.00 | 195.01 | 2,044,700 |
| 2025-02-17 | 218.00 | 224.00 | 216.00 | 224.00 | 198.56 | 4,924,600 |
| 2025-02-14 | 214.00 | 218.00 | 212.00 | 218.00 | 193.24 | 3,419,000 |
| 2025-02-13 | 214.00 | 214.00 | 212.00 | 214.00 | 189.69 | 245,000 |
| 2025-02-12 | 214.00 | 214.00 | 212.00 | 214.00 | 189.69 | 300,500 |
| 2025-02-11 | 214.00 | 214.00 | 210.00 | 214.00 | 189.69 | 612,200 |
| 2025-02-10 | 212.00 | 214.00 | 212.00 | 214.00 | 189.69 | 158,000 |
| 2025-02-07 | 214.00 | 214.00 | 210.00 | 212.00 | 187.92 | 563,900 |
| 2025-02-06 | 216.00 | 216.00 | 212.00 | 214.00 | 189.69 | 879,800 |
| 2025-02-05 | 216.00 | 216.00 | 214.00 | 216.00 | 191.47 | 2,779,600 |
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.