Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 282.00 | 282.00 | 262.00 | 264.00 | 226.70 | 31,626,700 |
| 2024-10-30 | 282.00 | 284.00 | 280.00 | 282.00 | 242.16 | 14,908,300 |
| 2024-10-29 | 280.00 | 284.00 | 278.00 | 284.00 | 243.88 | 25,347,100 |
| 2024-10-28 | 282.00 | 282.00 | 278.00 | 280.00 | 240.44 | 20,748,300 |
| 2024-10-25 | 286.00 | 288.00 | 282.00 | 282.00 | 242.16 | 20,588,100 |
| 2024-10-24 | 286.00 | 288.00 | 284.00 | 286.00 | 245.59 | 14,796,000 |
| 2024-10-23 | 288.00 | 290.00 | 282.00 | 286.00 | 245.59 | 31,339,800 |
| 2024-10-22 | 286.00 | 288.00 | 286.00 | 288.00 | 247.31 | 11,991,500 |
| 2024-10-21 | 288.00 | 290.00 | 284.00 | 290.00 | 249.03 | 22,010,800 |
| 2024-10-18 | 286.00 | 290.00 | 282.00 | 290.00 | 249.03 | 19,540,600 |
| 2024-10-17 | 286.00 | 288.00 | 282.00 | 286.00 | 245.59 | 24,523,800 |
| 2024-10-16 | 280.00 | 290.00 | 278.00 | 288.00 | 247.31 | 51,395,700 |
| 2024-10-15 | 276.00 | 280.00 | 274.00 | 280.00 | 240.44 | 21,534,400 |
| 2024-10-14 | 276.00 | 280.00 | 270.00 | 276.00 | 237.01 | 33,381,300 |
| 2024-10-11 | 276.00 | 278.00 | 274.00 | 278.00 | 238.72 | 15,480,100 |
| 2024-10-10 | 280.00 | 282.00 | 272.00 | 276.00 | 237.01 | 34,740,000 |
| 2024-10-09 | 284.00 | 284.00 | 278.00 | 280.00 | 240.44 | 23,223,400 |
| 2024-10-08 | 284.00 | 286.00 | 282.00 | 284.00 | 243.88 | 11,719,200 |
| 2024-10-07 | 286.00 | 286.00 | 282.00 | 286.00 | 245.59 | 15,314,200 |
| 2024-10-04 | 280.00 | 286.00 | 278.00 | 286.00 | 245.59 | 23,268,900 |
| 2024-10-03 | 280.00 | 282.00 | 278.00 | 280.00 | 240.44 | 16,188,000 |
| 2024-10-02 | 282.00 | 282.00 | 278.00 | 280.00 | 240.44 | 14,693,000 |
| 2024-10-01 | 278.00 | 286.00 | 278.00 | 282.00 | 242.16 | 19,610,100 |
| 2024-09-30 | 280.00 | 280.00 | 276.00 | 280.00 | 240.44 | 12,067,600 |
| 2024-09-27 | 286.00 | 286.00 | 280.00 | 280.00 | 240.44 | 21,113,000 |
| 2024-09-26 | 290.00 | 290.00 | 282.00 | 286.00 | 245.59 | 15,681,500 |
| 2024-09-25 | 278.00 | 290.00 | 276.00 | 288.00 | 247.31 | 28,380,700 |
| 2024-09-24 | 280.00 | 280.00 | 276.00 | 280.00 | 240.44 | 20,964,700 |
| 2024-09-23 | 276.00 | 280.00 | 274.00 | 280.00 | 240.44 | 15,125,100 |
| 2024-09-20 | 276.00 | 278.00 | 274.00 | 278.00 | 238.72 | 12,611,800 |
| 2024-09-19 | 274.00 | 278.00 | 270.00 | 278.00 | 238.72 | 48,791,000 |
| 2024-09-18 | 274.00 | 274.00 | 270.00 | 274.00 | 235.29 | 19,896,100 |
| 2024-09-17 | 274.00 | 274.00 | 272.00 | 274.00 | 235.29 | 12,074,600 |
| 2024-09-13 | 272.00 | 274.00 | 270.00 | 274.00 | 235.29 | 15,382,200 |
| 2024-09-12 | 270.00 | 272.00 | 266.00 | 272.00 | 233.57 | 15,872,100 |
| 2024-09-11 | 270.00 | 270.00 | 268.00 | 270.00 | 231.85 | 12,301,600 |
| 2024-09-10 | 270.00 | 272.00 | 266.00 | 270.00 | 231.85 | 21,976,200 |
| 2024-09-09 | 270.00 | 270.00 | 266.00 | 268.00 | 230.14 | 14,357,400 |
| 2024-09-06 | 270.00 | 270.00 | 268.00 | 270.00 | 231.85 | 11,504,900 |
| 2024-09-05 | 268.00 | 272.00 | 264.00 | 272.00 | 233.57 | 27,034,900 |
| 2024-09-04 | 272.00 | 272.00 | 266.00 | 270.00 | 231.85 | 18,938,900 |
| 2024-09-03 | 270.00 | 272.00 | 266.00 | 272.00 | 233.57 | 19,275,500 |
| 2024-09-02 | 268.00 | 272.00 | 268.00 | 272.00 | 233.57 | 16,316,000 |
| 2024-08-30 | 268.00 | 270.00 | 264.00 | 270.00 | 231.85 | 19,517,000 |
| 2024-08-29 | 268.00 | 268.00 | 262.00 | 268.00 | 230.14 | 15,558,700 |
| 2024-08-28 | 266.00 | 268.00 | 264.00 | 268.00 | 230.14 | 17,131,200 |
| 2024-08-27 | 268.00 | 268.00 | 262.00 | 266.00 | 228.42 | 20,381,400 |
| 2024-08-26 | 262.00 | 266.00 | 258.00 | 266.00 | 228.42 | 19,574,000 |
| 2024-08-23 | 262.00 | 264.00 | 258.00 | 262.00 | 224.98 | 19,663,900 |
| 2024-08-22 | 264.00 | 264.00 | 260.00 | 262.00 | 224.98 | 11,847,900 |
| 2024-08-21 | 262.00 | 264.00 | 260.00 | 264.00 | 226.70 | 13,543,300 |
| 2024-08-20 | 266.00 | 266.00 | 260.00 | 260.00 | 223.27 | 22,657,400 |
| 2024-08-19 | 264.00 | 266.00 | 260.00 | 266.00 | 228.42 | 19,038,400 |
| 2024-08-16 | 262.00 | 264.00 | 260.00 | 264.00 | 226.70 | 15,411,000 |
| 2024-08-15 | 268.00 | 268.00 | 260.00 | 262.00 | 224.98 | 20,861,600 |
| 2024-08-14 | 268.00 | 270.00 | 264.00 | 268.00 | 230.14 | 19,229,700 |
| 2024-08-13 | 268.00 | 268.00 | 264.00 | 268.00 | 230.14 | 18,713,700 |
| 2024-08-12 | 268.00 | 268.00 | 264.00 | 268.00 | 230.14 | 15,476,100 |
| 2024-08-09 | 268.00 | 270.00 | 266.00 | 268.00 | 230.14 | 13,715,900 |
| 2024-08-08 | 270.00 | 270.00 | 264.00 | 268.00 | 230.14 | 17,569,200 |
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.