PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,600 |
| 2024-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,082,000 |
| 2024-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 10,000 |
| 2024-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 22,400 |
| 2024-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 69,300 |
| 2024-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 153,400 |
| 2024-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 476,500 |
| 2024-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 591,300 |
| 2024-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 165,200 |
| 2024-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 222,000 |
| 2024-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 65,300 |
| 2024-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 259,800 |
| 2024-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 477,300 |
| 2024-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 694,200 |
| 2024-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 56,400 |
| 2024-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 223,900 |
| 2024-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 281,800 |
| 2024-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 339,700 |
| 2024-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 266,500 |
| 2024-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 193,400 |
| 2024-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,550,100 |
| 2024-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 212,800 |
| 2024-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 116,100 |
| 2024-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 159,500 |
| 2024-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 116,700 |
| 2024-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 285,400 |
| 2024-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 250,200 |
| 2024-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 140,500 |
| 2024-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 389,300 |
| 2024-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 197,500 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 312,500 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 100,000 |
| 2024-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 84,600 |
| 2024-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 119,100 |
| 2024-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 583,800 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 161,300 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 114,400 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 226,400 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 111,600 |
| 2024-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 108,900 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 385,000 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 177,800 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 108,200 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 111,700 |
| 2024-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 144,600 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 5,361,300 |
| 2024-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 496,900 |
| 2024-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 257,700 |
| 2024-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 468,200 |
| 2024-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 195,000 |
| 2024-05-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 1,375,100 |
| 2024-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 410,300 |
| 2024-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 372,300 |
| 2024-05-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 177,100 |
| 2024-05-20 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 2,557,000 |
| 2024-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 555,700 |
| 2024-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 371,000 |
| 2024-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 179,400 |
| 2024-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 1,266,900 |
| 2024-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 331,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.1488 IDR |
| 2025-06-12 | 0.1300 IDR |
| 2024-06-05 | 0.8900 IDR |
| 2023-07-05 | 0.8500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.