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 |
← NewerPage 3 of 3 · 131 trading days
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.