PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 69.000 | 71.000 | 68.000 | 70.000 | 69.835 | 21,438,600 |
| 2025-11-05 | 68.000 | 76.000 | 67.000 | 69.000 | 68.837 | 107,461,500 |
| 2025-11-04 | 69.000 | 70.000 | 67.000 | 68.000 | 67.839 | 13,293,800 |
| 2025-11-03 | 69.000 | 71.000 | 68.000 | 69.000 | 68.837 | 19,340,900 |
| 2025-10-31 | 70.000 | 73.000 | 68.000 | 68.000 | 67.839 | 45,036,600 |
| 2025-10-30 | 70.000 | 71.000 | 68.000 | 69.000 | 68.837 | 27,982,200 |
| 2025-10-29 | 66.000 | 81.000 | 66.000 | 70.000 | 69.835 | 296,803,000 |
| 2025-10-28 | 66.000 | 67.000 | 63.000 | 65.000 | 64.847 | 12,071,700 |
| 2025-10-27 | 68.000 | 68.000 | 65.000 | 66.000 | 65.844 | 14,824,300 |
| 2025-10-24 | 68.000 | 74.000 | 66.000 | 67.000 | 66.842 | 47,373,400 |
| 2025-10-23 | 69.000 | 70.000 | 65.000 | 68.000 | 67.839 | 22,697,700 |
| 2025-10-22 | 69.000 | 69.000 | 65.000 | 69.000 | 68.837 | 12,614,000 |
| 2025-10-21 | 67.000 | 71.000 | 67.000 | 69.000 | 68.837 | 10,351,500 |
| 2025-10-20 | 67.000 | 69.000 | 63.000 | 66.000 | 65.844 | 16,104,600 |
← NewerPage 5 of 5 · 254 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.