PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 289,400 |
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 640,900 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 393,500 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 464,500 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 1,277,900 |
| 2024-04-30 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 7,248,200 |
| 2024-04-29 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 1,657,200 |
| 2024-04-26 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 2,722,000 |
| 2024-04-25 | 51.000 | 53.000 | 50.000 | 51.000 | 49.844 | 14,885,100 |
| 2024-04-24 | 50.000 | 54.000 | 50.000 | 51.000 | 49.844 | 15,983,200 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 709,300 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 397,600 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.867 | 313,000 |
| 2024-04-18 | 51.000 | 51.000 | 50.000 | 50.000 | 48.867 | 894,000 |
| 2024-04-17 | 51.000 | 51.000 | 50.000 | 50.000 | 48.867 | 3,368,300 |
| 2024-04-16 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 3,445,300 |
| 2024-04-05 | 51.000 | 51.000 | 50.000 | 50.000 | 48.867 | 6,847,400 |
| 2024-04-04 | 50.000 | 51.000 | 50.000 | 51.000 | 49.844 | 5,545,000 |
| 2024-04-03 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 11,952,900 |
| 2024-04-02 | 52.000 | 52.000 | 50.000 | 51.000 | 49.844 | 4,864,500 |
| 2024-04-01 | 53.000 | 53.000 | 50.000 | 51.000 | 49.844 | 7,553,700 |
| 2024-03-28 | 54.000 | 55.000 | 52.000 | 53.000 | 51.799 | 6,101,600 |
| 2024-03-27 | 55.000 | 56.000 | 53.000 | 54.000 | 52.776 | 2,730,500 |
| 2024-03-26 | 55.000 | 55.000 | 55.000 | 55.000 | 53.753 | 0 |
| 2024-03-25 | 55.000 | 55.000 | 55.000 | 55.000 | 53.753 | 0 |
| 2024-03-22 | 55.000 | 56.000 | 55.000 | 55.000 | 53.753 | 2,231,000 |
| 2024-03-21 | 54.000 | 58.000 | 53.000 | 55.000 | 53.753 | 9,725,500 |
| 2024-03-20 | 54.000 | 55.000 | 53.000 | 53.000 | 51.799 | 1,936,800 |
| 2024-03-19 | 53.000 | 56.000 | 53.000 | 53.000 | 51.799 | 3,282,800 |
| 2024-03-18 | 53.000 | 55.000 | 53.000 | 53.000 | 51.799 | 5,982,700 |
| 2024-03-15 | 54.000 | 54.000 | 52.000 | 53.000 | 51.799 | 3,585,300 |
| 2024-03-14 | 53.000 | 55.000 | 52.000 | 54.000 | 52.776 | 2,047,600 |
| 2024-03-13 | 53.000 | 54.000 | 51.000 | 53.000 | 51.799 | 2,550,200 |
| 2024-03-08 | 53.000 | 54.000 | 52.000 | 53.000 | 51.799 | 2,789,400 |
| 2024-03-07 | 53.000 | 54.000 | 53.000 | 53.000 | 51.799 | 1,278,100 |
| 2024-03-06 | 53.000 | 55.000 | 52.000 | 54.000 | 52.776 | 3,581,200 |
| 2024-03-05 | 53.000 | 55.000 | 52.000 | 53.000 | 51.799 | 3,006,800 |
| 2024-03-04 | 56.000 | 57.000 | 52.000 | 52.000 | 50.821 | 12,364,500 |
| 2024-03-01 | 56.000 | 57.000 | 55.000 | 56.000 | 54.731 | 4,171,100 |
| 2024-02-29 | 60.000 | 61.000 | 55.000 | 56.000 | 54.731 | 13,962,900 |
| 2024-02-28 | 55.000 | 61.000 | 55.000 | 59.000 | 57.663 | 27,387,800 |
| 2024-02-27 | 55.000 | 60.000 | 55.000 | 55.000 | 53.753 | 12,454,700 |
| 2024-02-26 | 54.000 | 56.000 | 53.000 | 55.000 | 53.753 | 4,621,000 |
| 2024-02-23 | 53.000 | 57.000 | 52.000 | 54.000 | 52.776 | 11,661,300 |
| 2024-02-22 | 52.000 | 53.000 | 51.000 | 53.000 | 51.799 | 3,090,700 |
| 2024-02-21 | 53.000 | 54.000 | 51.000 | 52.000 | 50.821 | 4,918,800 |
| 2024-02-20 | 53.000 | 54.000 | 52.000 | 53.000 | 51.799 | 3,747,700 |
| 2024-02-19 | 55.000 | 55.000 | 51.000 | 54.000 | 52.776 | 13,111,400 |
| 2024-02-16 | 50.000 | 63.000 | 50.000 | 54.000 | 52.776 | 99,596,800 |
| 2024-02-15 | 50.000 | 51.000 | 50.000 | 50.000 | 48.867 | 3,627,900 |
| 2024-02-13 | 51.000 | 51.000 | 50.000 | 50.000 | 48.867 | 7,033,200 |
| 2024-02-12 | 51.000 | 52.000 | 50.000 | 51.000 | 49.844 | 16,216,400 |
| 2024-02-07 | 50.000 | 52.000 | 50.000 | 51.000 | 49.844 | 9,541,300 |
| 2024-02-06 | 52.000 | 52.000 | 50.000 | 51.000 | 49.844 | 14,792,700 |
| 2024-02-05 | 54.000 | 54.000 | 51.000 | 52.000 | 50.821 | 7,814,700 |
| 2024-02-02 | 54.000 | 55.000 | 53.000 | 54.000 | 52.776 | 1,909,300 |
| 2024-02-01 | 56.000 | 56.000 | 54.000 | 55.000 | 53.753 | 1,954,200 |
| 2024-01-31 | 54.000 | 58.000 | 53.000 | 56.000 | 54.731 | 7,583,700 |
| 2024-01-30 | 55.000 | 55.000 | 53.000 | 54.000 | 52.776 | 3,920,100 |
| 2024-01-29 | 55.000 | 56.000 | 54.000 | 54.000 | 52.776 | 3,489,500 |
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.