PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 81.000 | 82.000 | 80.000 | 81.000 | 80.809 | 7,994,500 |
| 2026-05-04 | 81.000 | 85.000 | 80.000 | 82.000 | 81.806 | 29,466,000 |
| 2026-05-01 | 81.000 | 81.000 | 81.000 | 81.000 | 80.809 | 0 |
| 2026-04-30 | 82.000 | 83.000 | 79.000 | 81.000 | 80.809 | 20,534,300 |
| 2026-04-29 | 81.000 | 85.000 | 80.000 | 82.000 | 81.806 | 39,621,300 |
| 2026-04-28 | 80.000 | 81.000 | 79.000 | 80.000 | 79.811 | 10,243,100 |
| 2026-04-27 | 80.000 | 81.000 | 79.000 | 79.000 | 78.813 | 13,301,100 |
| 2026-04-24 | 85.000 | 86.000 | 76.000 | 78.000 | 77.816 | 29,493,200 |
| 2026-04-23 | 88.000 | 88.000 | 84.000 | 86.000 | 85.797 | 42,881,700 |
| 2026-04-22 | 86.000 | 91.000 | 84.000 | 86.000 | 85.797 | 128,621,900 |
| 2026-04-21 | 82.000 | 86.000 | 81.000 | 85.000 | 84.799 | 39,330,300 |
| 2026-04-20 | 83.000 | 85.000 | 81.000 | 83.000 | 82.804 | 30,182,900 |
| 2026-04-17 | 87.000 | 88.000 | 83.000 | 83.000 | 82.804 | 26,176,900 |
| 2026-04-16 | 86.000 | 88.000 | 85.000 | 86.000 | 85.797 | 28,203,900 |
| 2026-04-15 | 87.000 | 90.000 | 84.000 | 86.000 | 85.797 | 72,934,900 |
| 2026-04-14 | 86.000 | 89.000 | 84.000 | 86.000 | 85.797 | 68,092,600 |
| 2026-04-13 | 83.000 | 86.000 | 81.000 | 85.000 | 84.799 | 37,199,200 |
| 2026-04-10 | 86.000 | 90.000 | 83.000 | 83.000 | 82.804 | 94,234,200 |
| 2026-04-09 | 81.000 | 87.000 | 79.000 | 84.000 | 83.802 | 84,869,400 |
| 2026-04-08 | 79.000 | 86.000 | 76.000 | 81.000 | 80.809 | 153,861,000 |
| 2026-04-07 | 78.000 | 79.000 | 76.000 | 76.000 | 75.821 | 11,368,300 |
| 2026-04-06 | 77.000 | 78.000 | 75.000 | 77.000 | 76.818 | 14,545,300 |
| 2026-04-02 | 81.000 | 82.000 | 77.000 | 77.000 | 76.818 | 23,652,400 |
| 2026-04-01 | 77.000 | 87.000 | 77.000 | 81.000 | 80.809 | 107,793,100 |
| 2026-03-31 | 77.000 | 81.000 | 75.000 | 76.000 | 75.821 | 49,069,900 |
| 2026-03-30 | 77.000 | 77.000 | 73.000 | 77.000 | 76.818 | 14,125,900 |
| 2026-03-27 | 78.000 | 79.000 | 76.000 | 77.000 | 76.818 | 24,574,600 |
| 2026-03-26 | 77.000 | 84.000 | 76.000 | 78.000 | 77.816 | 41,986,200 |
| 2026-03-25 | 72.000 | 77.000 | 72.000 | 76.000 | 75.821 | 25,002,800 |
| 2026-03-17 | 73.000 | 77.000 | 72.000 | 73.000 | 72.828 | 18,581,900 |
| 2026-03-16 | 77.000 | 78.000 | 69.000 | 73.000 | 72.828 | 28,154,000 |
| 2026-03-13 | 83.000 | 86.000 | 76.000 | 76.000 | 75.821 | 83,970,500 |
| 2026-03-12 | 76.000 | 95.000 | 76.000 | 82.000 | 81.806 | 715,598,300 |
| 2026-03-11 | 75.000 | 80.000 | 74.000 | 75.000 | 74.823 | 19,220,200 |
| 2026-03-10 | 72.000 | 77.000 | 72.000 | 74.000 | 73.825 | 19,454,200 |
| 2026-03-09 | 78.000 | 78.000 | 68.000 | 72.000 | 71.830 | 40,018,300 |
| 2026-03-06 | 86.000 | 92.000 | 79.000 | 79.000 | 78.813 | 85,080,800 |
| 2026-03-05 | 83.000 | 87.000 | 82.000 | 83.000 | 82.804 | 18,645,800 |
| 2026-03-04 | 90.000 | 91.000 | 79.000 | 81.000 | 80.809 | 52,891,500 |
| 2026-03-03 | 83.000 | 93.000 | 83.000 | 89.000 | 88.790 | 47,166,700 |
| 2026-03-02 | 91.000 | 91.000 | 83.000 | 83.000 | 82.804 | 67,004,500 |
| 2026-02-27 | 97.000 | 97.000 | 92.000 | 95.000 | 94.776 | 38,965,300 |
| 2026-02-26 | 102.00 | 110.00 | 96.000 | 98.000 | 97.769 | 220,794,700 |
| 2026-02-25 | 97.000 | 105.00 | 97.000 | 101.00 | 100.76 | 73,631,100 |
| 2026-02-24 | 107.00 | 107.00 | 96.000 | 99.000 | 98.766 | 83,022,000 |
| 2026-02-23 | 105.00 | 112.00 | 103.00 | 106.00 | 105.75 | 168,550,700 |
| 2026-02-20 | 104.00 | 117.00 | 102.00 | 105.00 | 104.75 | 456,880,500 |
| 2026-02-19 | 104.00 | 105.00 | 100.00 | 102.00 | 101.76 | 81,904,000 |
| 2026-02-18 | 103.00 | 106.00 | 101.00 | 103.00 | 102.76 | 168,121,100 |
| 2026-02-13 | 94.000 | 112.00 | 93.000 | 101.00 | 100.76 | 824,366,000 |
| 2026-02-12 | 95.000 | 97.000 | 92.000 | 94.000 | 93.778 | 56,732,700 |
| 2026-02-11 | 97.000 | 98.000 | 92.000 | 95.000 | 94.776 | 84,284,500 |
| 2026-02-10 | 94.000 | 96.000 | 91.000 | 95.000 | 94.776 | 92,879,400 |
| 2026-02-09 | 87.000 | 103.00 | 87.000 | 94.000 | 93.778 | 530,581,400 |
| 2026-02-06 | 91.000 | 92.000 | 83.000 | 87.000 | 86.795 | 66,754,400 |
| 2026-02-05 | 99.000 | 108.00 | 91.000 | 92.000 | 91.783 | 288,951,700 |
| 2026-02-04 | 83.000 | 108.00 | 80.000 | 98.000 | 97.769 | 924,548,900 |
| 2026-02-03 | 79.000 | 87.000 | 71.000 | 83.000 | 82.804 | 127,538,000 |
| 2026-02-02 | 93.000 | 95.000 | 79.000 | 79.000 | 78.813 | 133,468,100 |
| 2026-01-30 | 87.000 | 100.00 | 84.000 | 92.000 | 91.783 | 264,604,000 |
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.