PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 87.000 | 94.000 | 87.000 | 87.000 | 86.795 | 287,202,700 |
| 2026-01-28 | 120.00 | 123.00 | 102.00 | 102.00 | 101.76 | 100,297,500 |
| 2026-01-27 | 89.000 | 120.00 | 87.000 | 120.00 | 119.72 | 1,255,838,400 |
| 2026-01-26 | 92.000 | 94.000 | 82.000 | 89.000 | 88.790 | 151,454,600 |
| 2026-01-23 | 119.00 | 129.00 | 91.000 | 91.000 | 90.785 | 1,235,311,500 |
| 2026-01-22 | 75.000 | 101.00 | 75.000 | 101.00 | 100.76 | 955,657,100 |
| 2026-01-21 | 78.000 | 79.000 | 74.000 | 75.000 | 74.823 | 19,249,900 |
| 2026-01-20 | 76.000 | 79.000 | 75.000 | 78.000 | 77.816 | 33,901,100 |
| 2026-01-19 | 76.000 | 77.000 | 75.000 | 76.000 | 75.821 | 13,464,800 |
| 2026-01-16 | 76.000 | 76.000 | 76.000 | 76.000 | 75.821 | 0 |
| 2026-01-15 | 76.000 | 79.000 | 75.000 | 76.000 | 75.821 | 29,697,200 |
| 2026-01-14 | 75.000 | 76.000 | 74.000 | 75.000 | 74.823 | 11,047,000 |
| 2026-01-13 | 75.000 | 77.000 | 73.000 | 75.000 | 74.823 | 20,006,100 |
| 2026-01-12 | 76.000 | 77.000 | 73.000 | 75.000 | 74.823 | 22,232,500 |
| 2026-01-09 | 77.000 | 77.000 | 75.000 | 76.000 | 75.821 | 12,879,800 |
| 2026-01-08 | 78.000 | 79.000 | 75.000 | 77.000 | 76.818 | 31,473,700 |
| 2026-01-07 | 83.000 | 84.000 | 77.000 | 78.000 | 77.816 | 34,109,000 |
| 2026-01-06 | 79.000 | 83.000 | 78.000 | 82.000 | 81.806 | 65,585,500 |
| 2026-01-05 | 77.000 | 79.000 | 77.000 | 78.000 | 77.816 | 26,836,400 |
| 2026-01-02 | 75.000 | 78.000 | 75.000 | 77.000 | 76.818 | 20,801,200 |
| 2026-01-01 | 75.000 | 75.000 | 75.000 | 75.000 | 74.823 | 0 |
| 2025-12-31 | 75.000 | 75.000 | 75.000 | 75.000 | 74.823 | 0 |
| 2025-12-30 | 76.000 | 77.000 | 74.000 | 75.000 | 74.823 | 9,307,100 |
| 2025-12-29 | 71.000 | 76.000 | 70.000 | 76.000 | 75.821 | 29,459,100 |
| 2025-12-26 | 72.000 | 72.000 | 72.000 | 72.000 | 71.830 | 0 |
| 2025-12-25 | 72.000 | 72.000 | 72.000 | 72.000 | 71.830 | 0 |
| 2025-12-24 | 74.000 | 74.000 | 71.000 | 72.000 | 71.830 | 9,822,800 |
| 2025-12-23 | 74.000 | 74.000 | 72.000 | 74.000 | 73.825 | 9,155,800 |
| 2025-12-22 | 75.000 | 77.000 | 73.000 | 73.000 | 72.828 | 11,851,300 |
| 2025-12-19 | 77.000 | 77.000 | 72.000 | 75.000 | 74.823 | 19,060,100 |
| 2025-12-18 | 75.000 | 80.000 | 75.000 | 77.000 | 76.818 | 46,821,100 |
| 2025-12-17 | 77.000 | 77.000 | 74.000 | 76.000 | 75.821 | 21,293,300 |
| 2025-12-16 | 76.000 | 77.000 | 76.000 | 77.000 | 76.818 | 11,925,100 |
| 2025-12-15 | 77.000 | 78.000 | 76.000 | 76.000 | 75.821 | 16,943,500 |
| 2025-12-12 | 77.000 | 78.000 | 76.000 | 77.000 | 76.818 | 23,314,400 |
| 2025-12-11 | 76.000 | 80.000 | 76.000 | 76.000 | 75.821 | 44,945,400 |
| 2025-12-10 | 80.000 | 82.000 | 75.000 | 76.000 | 75.821 | 58,366,500 |
| 2025-12-09 | 79.000 | 83.000 | 78.000 | 80.000 | 79.811 | 109,027,600 |
| 2025-12-08 | 76.000 | 80.000 | 74.000 | 78.000 | 77.816 | 90,634,800 |
| 2025-12-05 | 70.000 | 84.000 | 70.000 | 76.000 | 75.821 | 404,132,200 |
| 2025-12-04 | 68.000 | 71.000 | 66.000 | 70.000 | 69.835 | 41,941,200 |
| 2025-12-03 | 67.000 | 68.000 | 66.000 | 68.000 | 67.839 | 6,258,100 |
| 2025-12-02 | 67.000 | 67.000 | 65.000 | 67.000 | 66.842 | 3,489,300 |
| 2025-12-01 | 67.000 | 68.000 | 65.000 | 66.000 | 65.844 | 13,527,100 |
| 2025-11-28 | 67.000 | 69.000 | 66.000 | 67.000 | 66.842 | 7,136,900 |
| 2025-11-27 | 69.000 | 69.000 | 66.000 | 67.000 | 66.842 | 12,406,200 |
| 2025-11-26 | 69.000 | 70.000 | 67.000 | 68.000 | 67.839 | 16,805,400 |
| 2025-11-25 | 68.000 | 71.000 | 68.000 | 69.000 | 68.837 | 17,537,900 |
| 2025-11-24 | 68.000 | 69.000 | 68.000 | 68.000 | 67.839 | 7,606,300 |
| 2025-11-21 | 70.000 | 71.000 | 69.000 | 69.000 | 68.837 | 12,808,300 |
| 2025-11-20 | 69.000 | 74.000 | 68.000 | 69.000 | 68.837 | 62,252,700 |
| 2025-11-19 | 69.000 | 71.000 | 67.000 | 68.000 | 67.839 | 17,694,700 |
| 2025-11-18 | 70.000 | 70.000 | 68.000 | 68.000 | 67.839 | 10,556,400 |
| 2025-11-17 | 69.000 | 71.000 | 69.000 | 70.000 | 69.835 | 10,922,100 |
| 2025-11-14 | 71.000 | 71.000 | 68.000 | 69.000 | 68.837 | 8,534,500 |
| 2025-11-13 | 70.000 | 71.000 | 69.000 | 71.000 | 70.832 | 10,752,500 |
| 2025-11-12 | 70.000 | 71.000 | 69.000 | 70.000 | 69.835 | 12,449,900 |
| 2025-11-11 | 71.000 | 71.000 | 69.000 | 69.000 | 68.837 | 12,956,200 |
| 2025-11-10 | 70.000 | 72.000 | 68.000 | 71.000 | 70.832 | 21,683,100 |
| 2025-11-07 | 70.000 | 70.000 | 68.000 | 69.000 | 68.837 | 12,795,900 |
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.