PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 312.00 | 324.00 | 312.00 | 316.00 | 306.16 | 41,183,500 |
| 2023-05-03 | 296.00 | 332.00 | 278.00 | 312.00 | 302.28 | 151,294,700 |
| 2023-05-02 | 310.00 | 312.00 | 296.00 | 296.00 | 286.78 | 15,289,900 |
| 2023-04-28 | 298.00 | 312.00 | 298.00 | 308.00 | 298.41 | 34,280,300 |
| 2023-04-27 | 296.00 | 318.00 | 294.00 | 304.00 | 294.53 | 126,714,000 |
| 2023-04-26 | 276.00 | 302.00 | 274.00 | 294.00 | 284.84 | 113,248,500 |
| 2023-04-18 | 270.00 | 276.00 | 254.00 | 274.00 | 265.47 | 21,220,300 |
| 2023-04-17 | 286.00 | 286.00 | 266.00 | 270.00 | 261.59 | 22,364,100 |
| 2023-04-14 | 306.00 | 308.00 | 284.00 | 284.00 | 275.16 | 19,279,100 |
| 2023-04-13 | 296.00 | 314.00 | 294.00 | 304.00 | 294.53 | 80,832,000 |
| 2023-04-12 | 266.00 | 306.00 | 266.00 | 294.00 | 284.84 | 76,595,300 |
| 2023-04-11 | 286.00 | 286.00 | 286.00 | 286.00 | 277.09 | 6,276,700 |
| 2023-04-10 | 328.00 | 334.00 | 306.00 | 306.00 | 296.47 | 43,714,600 |
| 2023-04-06 | 334.00 | 348.00 | 320.00 | 328.00 | 317.78 | 79,886,200 |
| 2023-04-05 | 292.00 | 334.00 | 292.00 | 332.00 | 321.66 | 99,493,200 |
| 2023-04-04 | 322.00 | 336.00 | 310.00 | 312.00 | 302.28 | 85,063,000 |
| 2023-04-03 | 326.00 | 330.00 | 308.00 | 318.00 | 308.10 | 44,232,400 |
| 2023-03-31 | 336.00 | 348.00 | 316.00 | 326.00 | 315.85 | 77,499,400 |
| 2023-03-30 | 316.00 | 372.00 | 316.00 | 330.00 | 319.72 | 167,493,200 |
| 2023-03-29 | 362.00 | 362.00 | 338.00 | 338.00 | 327.47 | 10,902,800 |
| 2023-03-28 | 388.00 | 394.00 | 362.00 | 362.00 | 350.73 | 48,862,300 |
| 2023-03-27 | 398.00 | 406.00 | 374.00 | 388.00 | 375.92 | 68,172,100 |
| 2023-03-24 | 392.00 | 406.00 | 388.00 | 398.00 | 385.60 | 57,814,300 |
| 2023-03-21 | 396.00 | 406.00 | 382.00 | 392.00 | 379.79 | 39,903,900 |
| 2023-03-20 | 394.00 | 430.00 | 392.00 | 396.00 | 383.67 | 145,457,900 |
| 2023-03-17 | 398.00 | 408.00 | 370.00 | 392.00 | 379.79 | 107,253,500 |
| 2023-03-16 | 344.00 | 410.00 | 324.00 | 394.00 | 381.73 | 364,729,500 |
| 2023-03-15 | 346.00 | 366.00 | 328.00 | 340.00 | 329.41 | 101,786,800 |
| 2023-03-14 | 370.00 | 388.00 | 346.00 | 346.00 | 335.22 | 139,293,300 |
| 2023-03-13 | 322.00 | 388.00 | 322.00 | 370.00 | 358.48 | 243,377,800 |
| 2023-03-10 | 328.00 | 330.00 | 306.00 | 320.00 | 310.03 | 32,734,700 |
| 2023-03-09 | 326.00 | 336.00 | 324.00 | 328.00 | 317.78 | 64,997,900 |
| 2023-03-08 | 302.00 | 346.00 | 298.00 | 326.00 | 315.85 | 214,894,700 |
| 2023-03-07 | 314.00 | 314.00 | 290.00 | 304.00 | 294.53 | 74,536,700 |
| 2023-03-06 | 276.00 | 316.00 | 272.00 | 310.00 | 300.35 | 121,804,800 |
| 2023-03-03 | 294.00 | 296.00 | 272.00 | 272.00 | 263.53 | 31,133,800 |
| 2023-03-02 | 300.00 | 302.00 | 286.00 | 292.00 | 282.91 | 23,743,700 |
| 2023-03-01 | 300.00 | 304.00 | 292.00 | 298.00 | 288.72 | 44,161,000 |
| 2023-02-28 | 288.00 | 302.00 | 278.00 | 298.00 | 288.72 | 193,805,400 |
| 2023-02-27 | 246.00 | 278.00 | 244.00 | 278.00 | 269.34 | 101,078,300 |
| 2023-02-24 | 254.00 | 258.00 | 242.00 | 244.00 | 236.40 | 38,362,000 |
| 2023-02-23 | 240.00 | 256.00 | 238.00 | 252.00 | 244.15 | 118,825,100 |
| 2023-02-22 | 218.00 | 240.00 | 212.00 | 238.00 | 230.59 | 190,640,000 |
| 2023-02-21 | 228.00 | 230.00 | 214.00 | 216.00 | 209.27 | 49,778,600 |
| 2023-02-20 | 218.00 | 234.00 | 212.00 | 226.00 | 218.96 | 138,007,200 |
| 2023-02-17 | 186.00 | 214.00 | 180.00 | 214.00 | 207.34 | 263,668,500 |
| 2023-02-16 | 186.00 | 230.00 | 186.00 | 186.00 | 180.21 | 398,411,900 |
| 2023-02-15 | 210.00 | 210.00 | 200.00 | 200.00 | 193.77 | 10,601,800 |
| 2023-02-14 | 284.00 | 284.00 | 214.00 | 214.00 | 207.34 | 21,285,100 |
| 2023-02-13 | 248.00 | 280.00 | 228.00 | 228.00 | 220.90 | 192,714,600 |
| 2023-02-10 | 208.00 | 250.00 | 202.00 | 244.00 | 236.40 | 200,114,100 |
| 2023-02-09 | 174.00 | 210.00 | 167.00 | 206.00 | 199.58 | 322,933,400 |
| 2023-02-08 | 154.00 | 181.00 | 151.00 | 173.00 | 167.61 | 206,680,600 |
| 2023-02-07 | 144.00 | 156.00 | 144.00 | 152.00 | 147.27 | 70,084,000 |
| 2023-02-06 | 153.00 | 159.00 | 144.00 | 144.00 | 139.52 | 89,566,700 |
| 2023-02-03 | 142.00 | 157.00 | 138.00 | 153.00 | 148.23 | 269,188,500 |
| 2023-02-02 | 129.00 | 145.00 | 129.00 | 141.00 | 136.61 | 103,329,900 |
| 2023-02-01 | 121.00 | 135.00 | 121.00 | 131.00 | 126.92 | 42,840,200 |
| 2023-01-31 | 137.00 | 148.00 | 130.00 | 130.00 | 125.95 | 103,351,800 |
| 2023-01-30 | 182.00 | 182.00 | 139.00 | 139.00 | 134.67 | 552,025,200 |
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.