PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 71.000 | 72.000 | 64.000 | 66.000 | 64.504 | 18,412,200 |
| 2023-10-31 | 71.000 | 72.000 | 67.000 | 70.000 | 68.413 | 22,408,500 |
| 2023-10-30 | 79.000 | 79.000 | 70.000 | 71.000 | 69.391 | 37,614,300 |
| 2023-10-27 | 72.000 | 83.000 | 72.000 | 78.000 | 76.232 | 153,006,800 |
| 2023-10-26 | 70.000 | 76.000 | 70.000 | 71.000 | 69.391 | 58,951,800 |
| 2023-10-25 | 68.000 | 72.000 | 67.000 | 70.000 | 68.413 | 21,443,000 |
| 2023-10-24 | 66.000 | 68.000 | 65.000 | 67.000 | 65.481 | 4,796,900 |
| 2023-10-23 | 68.000 | 68.000 | 64.000 | 66.000 | 64.504 | 9,828,300 |
| 2023-10-20 | 66.000 | 69.000 | 66.000 | 67.000 | 65.481 | 10,475,500 |
| 2023-10-19 | 68.000 | 69.000 | 66.000 | 66.000 | 64.504 | 10,869,900 |
| 2023-10-18 | 68.000 | 70.000 | 66.000 | 68.000 | 66.459 | 10,856,200 |
| 2023-10-17 | 68.000 | 71.000 | 67.000 | 68.000 | 66.459 | 9,791,400 |
| 2023-10-16 | 70.000 | 72.000 | 67.000 | 67.000 | 65.481 | 16,112,600 |
| 2023-10-13 | 72.000 | 72.000 | 70.000 | 70.000 | 68.413 | 13,854,600 |
| 2023-10-12 | 73.000 | 74.000 | 71.000 | 71.000 | 69.391 | 20,883,400 |
| 2023-10-11 | 73.000 | 75.000 | 71.000 | 73.000 | 71.345 | 32,785,700 |
| 2023-10-10 | 71.000 | 74.000 | 70.000 | 72.000 | 70.368 | 28,585,500 |
| 2023-10-09 | 71.000 | 78.000 | 66.000 | 71.000 | 69.391 | 70,231,300 |
| 2023-10-06 | 78.000 | 80.000 | 70.000 | 71.000 | 69.391 | 89,291,300 |
| 2023-10-05 | 86.000 | 97.000 | 78.000 | 78.000 | 76.232 | 588,127,800 |
| 2023-10-04 | 58.000 | 85.000 | 58.000 | 84.000 | 82.096 | 329,602,300 |
| 2023-10-03 | 60.000 | 69.000 | 60.000 | 64.000 | 62.549 | 34,302,300 |
| 2023-10-02 | 71.000 | 73.000 | 69.000 | 69.000 | 67.436 | 17,622,000 |
| 2023-09-29 | 72.000 | 74.000 | 70.000 | 71.000 | 69.391 | 15,445,700 |
| 2023-09-27 | 69.000 | 76.000 | 68.000 | 73.000 | 71.345 | 45,143,000 |
| 2023-09-26 | 78.000 | 80.000 | 66.000 | 69.000 | 67.436 | 58,260,300 |
| 2023-09-25 | 78.000 | 81.000 | 77.000 | 78.000 | 76.232 | 23,095,200 |
| 2023-09-22 | 80.000 | 80.000 | 75.000 | 78.000 | 76.232 | 25,536,500 |
| 2023-09-21 | 85.000 | 86.000 | 77.000 | 79.000 | 77.209 | 50,412,000 |
| 2023-09-20 | 83.000 | 88.000 | 81.000 | 84.000 | 82.096 | 60,327,000 |
| 2023-09-19 | 89.000 | 90.000 | 81.000 | 83.000 | 81.119 | 77,310,100 |
| 2023-09-18 | 81.000 | 95.000 | 78.000 | 88.000 | 86.005 | 307,437,400 |
| 2023-09-15 | 73.000 | 83.000 | 73.000 | 81.000 | 79.164 | 82,387,100 |
| 2023-09-14 | 79.000 | 85.000 | 72.000 | 77.000 | 75.255 | 127,369,000 |
| 2023-09-13 | 81.000 | 90.000 | 76.000 | 79.000 | 77.209 | 186,228,300 |
| 2023-09-12 | 93.000 | 97.000 | 75.000 | 81.000 | 79.164 | 714,524,200 |
| 2023-09-11 | 62.000 | 76.000 | 58.000 | 76.000 | 74.277 | 378,194,400 |
| 2023-09-08 | 61.000 | 62.000 | 56.000 | 57.000 | 55.708 | 15,893,000 |
| 2023-09-07 | 60.000 | 63.000 | 58.000 | 60.000 | 58.640 | 58,659,700 |
| 2023-09-06 | 53.000 | 58.000 | 52.000 | 58.000 | 56.685 | 121,221,300 |
| 2023-09-05 | 56.000 | 56.000 | 52.000 | 53.000 | 51.799 | 28,804,000 |
| 2023-09-04 | 57.000 | 57.000 | 54.000 | 56.000 | 54.731 | 59,437,700 |
| 2023-09-01 | 58.000 | 58.000 | 56.000 | 57.000 | 55.708 | 61,263,500 |
| 2023-08-31 | 59.000 | 60.000 | 56.000 | 58.000 | 56.685 | 69,367,400 |
| 2023-08-30 | 59.000 | 60.000 | 58.000 | 59.000 | 57.663 | 98,059,500 |
| 2023-08-29 | 59.000 | 60.000 | 57.000 | 59.000 | 57.663 | 71,361,300 |
| 2023-08-28 | 57.000 | 59.000 | 56.000 | 59.000 | 57.663 | 43,626,900 |
| 2023-08-25 | 56.000 | 57.000 | 55.000 | 57.000 | 55.708 | 20,343,900 |
| 2023-08-24 | 58.000 | 58.000 | 55.000 | 56.000 | 54.731 | 20,086,700 |
| 2023-08-23 | 59.000 | 59.000 | 57.000 | 58.000 | 56.685 | 66,116,400 |
| 2023-08-22 | 61.000 | 61.000 | 58.000 | 59.000 | 57.663 | 179,441,500 |
| 2023-08-21 | 61.000 | 62.000 | 58.000 | 61.000 | 59.617 | 88,383,700 |
| 2023-08-18 | 61.000 | 62.000 | 59.000 | 61.000 | 59.617 | 136,365,600 |
| 2023-08-16 | 60.000 | 62.000 | 59.000 | 61.000 | 59.617 | 119,339,700 |
| 2023-08-15 | 59.000 | 61.000 | 59.000 | 60.000 | 58.640 | 101,831,800 |
| 2023-08-14 | 66.000 | 66.000 | 59.000 | 59.000 | 57.663 | 209,974,300 |
| 2023-08-11 | 67.000 | 67.000 | 58.000 | 60.000 | 58.640 | 69,330,900 |
| 2023-08-10 | 54.000 | 61.000 | 54.000 | 61.000 | 59.617 | 254,299,800 |
| 2023-08-09 | 66.000 | 66.000 | 56.000 | 59.000 | 57.663 | 165,869,600 |
| 2023-08-08 | 62.000 | 62.000 | 62.000 | 62.000 | 60.595 | 0 |
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.