Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 212.00 | 216.00 | 210.00 | 216.00 | 191.47 | 2,019,000 |
| 2025-02-03 | 212.00 | 212.00 | 210.00 | 212.00 | 187.92 | 175,500 |
| 2025-01-31 | 212.00 | 212.00 | 210.00 | 212.00 | 187.92 | 337,100 |
| 2025-01-30 | 212.00 | 212.00 | 210.00 | 212.00 | 187.92 | 3,931,300 |
| 2025-01-24 | 214.00 | 214.00 | 210.00 | 212.00 | 187.92 | 4,891,100 |
| 2025-01-23 | 214.00 | 214.00 | 212.00 | 214.00 | 189.69 | 2,569,300 |
| 2025-01-22 | 214.00 | 216.00 | 212.00 | 212.00 | 187.92 | 4,098,800 |
| 2025-01-21 | 216.00 | 216.00 | 210.00 | 214.00 | 189.69 | 5,721,300 |
| 2025-01-20 | 214.00 | 216.00 | 212.00 | 216.00 | 191.47 | 4,249,400 |
| 2025-01-17 | 214.00 | 214.00 | 212.00 | 214.00 | 189.69 | 3,344,000 |
| 2025-01-16 | 214.00 | 214.00 | 212.00 | 214.00 | 189.69 | 1,180,800 |
| 2025-01-15 | 214.00 | 214.00 | 210.00 | 214.00 | 189.69 | 7,382,200 |
| 2025-01-14 | 216.00 | 216.00 | 212.00 | 214.00 | 189.69 | 3,418,300 |
| 2025-01-13 | 216.00 | 216.00 | 214.00 | 216.00 | 191.47 | 55,700 |
| 2025-01-10 | 218.00 | 218.00 | 214.00 | 216.00 | 191.47 | 2,906,800 |
| 2025-01-09 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 446,100 |
| 2025-01-08 | 216.00 | 220.00 | 214.00 | 220.00 | 195.01 | 7,350,900 |
| 2025-01-07 | 218.00 | 218.00 | 212.00 | 216.00 | 191.47 | 5,474,300 |
| 2025-01-06 | 220.00 | 220.00 | 216.00 | 218.00 | 193.24 | 4,100,800 |
| 2025-01-03 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 116,900 |
| 2025-01-02 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 416,900 |
| 2024-12-30 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 2,467,600 |
| 2024-12-27 | 218.00 | 220.00 | 216.00 | 220.00 | 195.01 | 20,361,500 |
| 2024-12-24 | 216.00 | 218.00 | 216.00 | 218.00 | 193.24 | 7,514,900 |
| 2024-12-23 | 214.00 | 216.00 | 212.00 | 216.00 | 191.47 | 10,775,300 |
| 2024-12-20 | 214.00 | 216.00 | 212.00 | 214.00 | 189.69 | 7,100,200 |
| 2024-12-19 | 222.00 | 222.00 | 210.00 | 214.00 | 189.69 | 7,419,200 |
| 2024-12-18 | 224.00 | 226.00 | 222.00 | 224.00 | 198.56 | 3,606,000 |
| 2024-12-17 | 224.00 | 226.00 | 222.00 | 224.00 | 198.56 | 5,348,700 |
| 2024-12-16 | 230.00 | 230.00 | 222.00 | 224.00 | 198.56 | 8,008,700 |
| 2024-12-13 | 234.00 | 238.00 | 228.00 | 230.00 | 203.88 | 10,868,200 |
| 2024-12-12 | 236.00 | 238.00 | 234.00 | 236.00 | 209.19 | 9,132,700 |
| 2024-12-11 | 234.00 | 236.00 | 232.00 | 236.00 | 209.19 | 7,961,700 |
| 2024-12-10 | 232.00 | 234.00 | 232.00 | 234.00 | 207.42 | 3,049,200 |
| 2024-12-09 | 230.00 | 234.00 | 230.00 | 232.00 | 205.65 | 7,648,500 |
| 2024-12-06 | 228.00 | 230.00 | 226.00 | 230.00 | 203.88 | 3,979,800 |
| 2024-12-05 | 230.00 | 230.00 | 226.00 | 228.00 | 202.10 | 2,646,900 |
| 2024-12-04 | 224.00 | 230.00 | 220.00 | 230.00 | 203.88 | 6,080,300 |
| 2024-12-03 | 218.00 | 224.00 | 214.00 | 224.00 | 198.56 | 10,096,800 |
| 2024-12-02 | 220.00 | 220.00 | 214.00 | 216.00 | 191.47 | 2,816,000 |
| 2024-11-29 | 220.00 | 220.00 | 218.00 | 220.00 | 195.01 | 957,100 |
| 2024-11-28 | 222.00 | 222.00 | 218.00 | 220.00 | 195.01 | 2,271,800 |
| 2024-11-26 | 224.00 | 224.00 | 218.00 | 222.00 | 196.78 | 5,673,200 |
| 2024-11-25 | 222.00 | 224.00 | 220.00 | 224.00 | 198.56 | 2,090,900 |
| 2024-11-22 | 220.00 | 224.00 | 218.00 | 222.00 | 196.78 | 3,163,500 |
| 2024-11-21 | 226.00 | 226.00 | 222.00 | 224.00 | 192.35 | 10,725,400 |
| 2024-11-20 | 228.00 | 228.00 | 222.00 | 226.00 | 194.07 | 17,695,100 |
| 2024-11-19 | 232.00 | 234.00 | 224.00 | 226.00 | 194.07 | 24,594,900 |
| 2024-11-18 | 236.00 | 236.00 | 228.00 | 232.00 | 199.22 | 27,151,600 |
| 2024-11-15 | 236.00 | 238.00 | 232.00 | 236.00 | 202.66 | 23,458,400 |
| 2024-11-14 | 240.00 | 242.00 | 230.00 | 236.00 | 202.66 | 25,495,600 |
| 2024-11-13 | 234.00 | 242.00 | 232.00 | 242.00 | 207.81 | 26,991,000 |
| 2024-11-12 | 234.00 | 234.00 | 226.00 | 234.00 | 200.94 | 24,132,600 |
| 2024-11-11 | 244.00 | 244.00 | 230.00 | 234.00 | 200.94 | 29,977,000 |
| 2024-11-08 | 246.00 | 246.00 | 232.00 | 242.00 | 207.81 | 25,419,000 |
| 2024-11-07 | 250.00 | 250.00 | 246.00 | 246.00 | 211.24 | 12,227,800 |
| 2024-11-06 | 248.00 | 252.00 | 240.00 | 250.00 | 214.68 | 27,195,700 |
| 2024-11-05 | 246.00 | 250.00 | 244.00 | 248.00 | 212.96 | 20,835,000 |
| 2024-11-04 | 248.00 | 250.00 | 244.00 | 246.00 | 211.24 | 17,914,900 |
| 2024-11-01 | 264.00 | 264.00 | 246.00 | 248.00 | 212.96 | 13,579,200 |
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.