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 |
| 2025-10-17 | 72.000 | 73.000 | 63.000 | 67.000 | 66.842 | 22,290,700 |
| 2025-10-16 | 71.000 | 74.000 | 71.000 | 72.000 | 71.830 | 9,578,000 |
| 2025-10-15 | 69.000 | 75.000 | 69.000 | 71.000 | 70.832 | 20,496,300 |
| 2025-10-14 | 77.000 | 78.000 | 67.000 | 71.000 | 70.832 | 59,190,000 |
| 2025-10-13 | 79.000 | 81.000 | 77.000 | 77.000 | 76.818 | 40,294,200 |
| 2025-10-10 | 79.000 | 83.000 | 76.000 | 80.000 | 79.811 | 33,924,900 |
| 2025-10-09 | 84.000 | 84.000 | 78.000 | 79.000 | 78.813 | 56,988,900 |
| 2025-10-08 | 77.000 | 84.000 | 76.000 | 83.000 | 82.804 | 186,867,600 |
| 2025-10-07 | 77.000 | 79.000 | 75.000 | 76.000 | 75.821 | 38,292,500 |
| 2025-10-06 | 78.000 | 80.000 | 75.000 | 77.000 | 76.818 | 50,672,700 |
| 2025-10-03 | 86.000 | 87.000 | 77.000 | 78.000 | 77.816 | 152,850,400 |
| 2025-10-02 | 77.000 | 94.000 | 75.000 | 86.000 | 85.797 | 1,231,864,300 |
| 2025-10-01 | 73.000 | 77.000 | 72.000 | 76.000 | 75.821 | 124,399,300 |
| 2025-09-30 | 72.000 | 74.000 | 70.000 | 72.000 | 71.830 | 24,424,800 |
| 2025-09-29 | 72.000 | 73.000 | 70.000 | 71.000 | 70.832 | 21,733,000 |
| 2025-09-26 | 71.000 | 76.000 | 68.000 | 72.000 | 71.830 | 74,779,000 |
| 2025-09-25 | 69.000 | 73.000 | 68.000 | 71.000 | 70.832 | 38,651,500 |
| 2025-09-24 | 73.000 | 73.000 | 67.000 | 69.000 | 68.837 | 56,254,200 |
| 2025-09-23 | 74.000 | 74.000 | 71.000 | 72.000 | 71.830 | 23,241,200 |
| 2025-09-22 | 75.000 | 75.000 | 72.000 | 73.000 | 72.828 | 50,356,900 |
| 2025-09-19 | 77.000 | 78.000 | 70.000 | 75.000 | 74.823 | 49,560,400 |
| 2025-09-18 | 77.000 | 78.000 | 74.000 | 76.000 | 75.821 | 47,593,200 |
| 2025-09-17 | 75.000 | 86.000 | 74.000 | 76.000 | 75.821 | 357,059,600 |
| 2025-09-16 | 76.000 | 77.000 | 74.000 | 74.000 | 73.825 | 35,516,600 |
| 2025-09-15 | 75.000 | 79.000 | 72.000 | 76.000 | 75.821 | 106,833,300 |
| 2025-09-12 | 75.000 | 76.000 | 73.000 | 74.000 | 73.825 | 37,801,800 |
| 2025-09-11 | 78.000 | 79.000 | 73.000 | 75.000 | 74.823 | 80,011,200 |
| 2025-09-10 | 75.000 | 81.000 | 70.000 | 76.000 | 75.821 | 241,017,600 |
| 2025-09-09 | 84.000 | 89.000 | 71.000 | 75.000 | 74.823 | 306,685,000 |
| 2025-09-08 | 72.000 | 89.000 | 72.000 | 83.000 | 82.804 | 1,574,426,600 |
| 2025-09-05 | 69.000 | 69.000 | 69.000 | 69.000 | 68.837 | 0 |
| 2025-09-04 | 66.000 | 89.000 | 66.000 | 69.000 | 68.837 | 1,490,765,200 |
| 2025-09-03 | 65.000 | 69.000 | 63.000 | 66.000 | 65.844 | 46,255,400 |
| 2025-09-02 | 61.000 | 68.000 | 61.000 | 65.000 | 64.847 | 54,635,300 |
| 2025-09-01 | 59.000 | 63.000 | 56.000 | 61.000 | 60.856 | 38,511,800 |
| 2025-08-29 | 70.000 | 70.000 | 60.000 | 65.000 | 64.847 | 65,576,200 |
| 2025-08-28 | 67.000 | 70.000 | 67.000 | 70.000 | 69.835 | 72,794,400 |
| 2025-08-27 | 67.000 | 73.000 | 65.000 | 67.000 | 66.842 | 127,315,500 |
| 2025-08-26 | 69.000 | 74.000 | 64.000 | 66.000 | 65.844 | 111,828,500 |
| 2025-08-25 | 60.000 | 77.000 | 58.000 | 69.000 | 68.837 | 533,838,200 |
| 2025-08-22 | 63.000 | 64.000 | 59.000 | 59.000 | 58.861 | 67,015,800 |
| 2025-08-21 | 57.000 | 63.000 | 57.000 | 63.000 | 62.851 | 139,392,400 |
| 2025-08-20 | 53.000 | 60.000 | 53.000 | 56.000 | 55.868 | 112,085,300 |
| 2025-08-19 | 51.000 | 57.000 | 51.000 | 53.000 | 52.875 | 34,144,500 |
| 2025-08-18 | 51.000 | 51.000 | 51.000 | 51.000 | 50.880 | 0 |
| 2025-08-15 | 54.000 | 56.000 | 50.000 | 51.000 | 50.880 | 36,239,400 |
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.