PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 62.000 | 62.000 | 62.000 | 62.000 | 60.595 | 0 |
| 2023-08-04 | 62.000 | 62.000 | 62.000 | 62.000 | 60.595 | 0 |
| 2023-08-03 | 62.000 | 62.000 | 62.000 | 62.000 | 60.595 | 0 |
| 2023-08-02 | 62.000 | 62.000 | 62.000 | 62.000 | 60.595 | 0 |
| 2023-08-01 | 62.000 | 62.000 | 62.000 | 62.000 | 60.595 | 0 |
| 2023-07-31 | 55.000 | 64.000 | 55.000 | 62.000 | 60.595 | 139,941,000 |
| 2023-07-28 | 68.000 | 68.000 | 62.000 | 63.000 | 61.572 | 144,674,100 |
| 2023-07-27 | 65.000 | 65.000 | 62.000 | 63.000 | 61.572 | 123,158,400 |
| 2023-07-26 | 70.000 | 71.000 | 62.000 | 64.000 | 62.549 | 218,257,000 |
| 2023-07-25 | 63.000 | 77.000 | 63.000 | 70.000 | 68.413 | 248,769,000 |
| 2023-07-24 | 68.000 | 77.000 | 68.000 | 72.000 | 70.368 | 165,060,400 |
| 2023-07-21 | 76.000 | 79.000 | 70.000 | 76.000 | 74.277 | 193,650,700 |
| 2023-07-20 | 76.000 | 82.000 | 76.000 | 76.000 | 74.277 | 153,682,200 |
| 2023-07-18 | 76.000 | 84.000 | 75.000 | 81.000 | 79.164 | 105,355,000 |
| 2023-07-17 | 70.000 | 85.000 | 70.000 | 83.000 | 81.119 | 72,556,500 |
| 2023-07-14 | 76.000 | 88.000 | 76.000 | 82.000 | 80.141 | 84,299,400 |
| 2023-07-13 | 83.000 | 83.000 | 83.000 | 83.000 | 81.119 | 0 |
| 2023-07-12 | 76.000 | 90.000 | 76.000 | 83.000 | 81.119 | 104,126,400 |
| 2023-07-11 | 88.000 | 89.000 | 85.000 | 86.000 | 84.051 | 42,561,800 |
| 2023-07-10 | 89.000 | 90.000 | 86.000 | 88.000 | 86.005 | 51,341,200 |
| 2023-07-07 | 91.000 | 91.000 | 88.000 | 89.000 | 86.983 | 19,845,500 |
| 2023-07-06 | 91.000 | 93.000 | 88.000 | 90.000 | 87.960 | 49,656,200 |
| 2023-07-05 | 91.000 | 92.000 | 82.000 | 88.000 | 86.005 | 50,198,800 |
| 2023-07-04 | 105.00 | 105.00 | 88.000 | 91.000 | 88.166 | 84,674,500 |
| 2023-07-03 | 105.00 | 109.00 | 98.000 | 98.000 | 94.948 | 95,694,700 |
| 2023-06-27 | 99.000 | 106.00 | 99.000 | 105.00 | 101.73 | 64,799,900 |
| 2023-06-26 | 108.00 | 112.00 | 99.000 | 100.00 | 96.886 | 79,443,700 |
| 2023-06-23 | 112.00 | 114.00 | 103.00 | 109.00 | 105.61 | 34,234,500 |
| 2023-06-22 | 117.00 | 119.00 | 112.00 | 112.00 | 108.51 | 44,631,300 |
| 2023-06-21 | 123.00 | 124.00 | 116.00 | 117.00 | 113.36 | 36,029,100 |
| 2023-06-20 | 110.00 | 127.00 | 110.00 | 122.00 | 118.20 | 66,648,300 |
| 2023-06-19 | 128.00 | 134.00 | 110.00 | 113.00 | 109.48 | 95,375,100 |
| 2023-06-16 | 145.00 | 151.00 | 129.00 | 129.00 | 124.98 | 60,862,400 |
| 2023-06-15 | 178.00 | 182.00 | 151.00 | 151.00 | 146.30 | 141,570,200 |
| 2023-06-14 | 178.00 | 180.00 | 173.00 | 177.00 | 171.49 | 38,213,700 |
| 2023-06-13 | 185.00 | 185.00 | 178.00 | 178.00 | 172.46 | 67,343,200 |
| 2023-06-12 | 182.00 | 187.00 | 180.00 | 184.00 | 178.27 | 102,317,200 |
| 2023-06-09 | 182.00 | 186.00 | 177.00 | 182.00 | 176.33 | 33,339,500 |
| 2023-06-08 | 178.00 | 185.00 | 178.00 | 182.00 | 176.33 | 60,894,300 |
| 2023-06-07 | 175.00 | 186.00 | 175.00 | 178.00 | 172.46 | 62,597,100 |
| 2023-06-06 | 175.00 | 177.00 | 169.00 | 174.00 | 168.58 | 22,232,200 |
| 2023-06-05 | 161.00 | 175.00 | 146.00 | 173.00 | 167.61 | 41,178,800 |
| 2023-05-31 | 183.00 | 185.00 | 171.00 | 171.00 | 165.67 | 19,845,400 |
| 2023-05-30 | 192.00 | 194.00 | 181.00 | 183.00 | 177.30 | 18,966,600 |
| 2023-05-29 | 192.00 | 202.00 | 180.00 | 192.00 | 186.02 | 75,994,400 |
| 2023-05-26 | 193.00 | 208.00 | 192.00 | 192.00 | 186.02 | 22,024,000 |
| 2023-05-25 | 220.00 | 230.00 | 206.00 | 206.00 | 199.58 | 33,112,000 |
| 2023-05-24 | 226.00 | 236.00 | 214.00 | 220.00 | 213.15 | 54,781,900 |
| 2023-05-23 | 226.00 | 236.00 | 220.00 | 226.00 | 218.96 | 31,225,600 |
| 2023-05-22 | 224.00 | 236.00 | 210.00 | 226.00 | 218.96 | 42,491,900 |
| 2023-05-19 | 234.00 | 236.00 | 224.00 | 224.00 | 217.02 | 13,576,100 |
| 2023-05-17 | 254.00 | 254.00 | 240.00 | 240.00 | 232.53 | 4,297,100 |
| 2023-05-16 | 274.00 | 276.00 | 256.00 | 256.00 | 248.03 | 29,486,300 |
| 2023-05-15 | 282.00 | 288.00 | 274.00 | 274.00 | 265.47 | 18,534,800 |
| 2023-05-12 | 282.00 | 290.00 | 276.00 | 280.00 | 271.28 | 24,617,900 |
| 2023-05-11 | 272.00 | 302.00 | 268.00 | 280.00 | 271.28 | 104,202,500 |
| 2023-05-10 | 292.00 | 300.00 | 272.00 | 278.00 | 269.34 | 35,674,900 |
| 2023-05-09 | 294.00 | 294.00 | 282.00 | 292.00 | 282.91 | 9,652,900 |
| 2023-05-08 | 302.00 | 306.00 | 282.00 | 294.00 | 284.84 | 33,412,900 |
| 2023-05-05 | 316.00 | 324.00 | 300.00 | 302.00 | 292.59 | 36,132,200 |
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.