PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 682,900 |
| 2025-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 395,800 |
| 2025-05-09 | 50.000 | 52.000 | 50.000 | 50.000 | 49.752 | 10,312,200 |
| 2025-05-08 | 50.000 | 55.000 | 50.000 | 50.000 | 49.752 | 26,885,000 |
| 2025-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 39,100 |
| 2025-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 41,700 |
| 2025-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 51,100 |
| 2025-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 138,000 |
| 2025-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 117,500 |
| 2025-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 5,600 |
| 2025-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 17,600 |
| 2025-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 12,500 |
| 2025-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,900 |
| 2025-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 33,400 |
| 2025-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 7,700 |
| 2025-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,300 |
| 2025-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 5,200 |
| 2025-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 52,200 |
| 2025-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 356,600 |
| 2025-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,900 |
| 2025-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,200 |
| 2025-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 700 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,200 |
| 2025-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,700 |
| 2025-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 5,700 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 140,000 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 8,900 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,200 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,400 |
| 2025-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 44,400 |
| 2025-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 14,800 |
| 2025-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,300 |
| 2025-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,000 |
| 2025-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,000 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,800 |
| 2025-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 11,600 |
| 2025-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 400 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,400 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 153,000 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 13,500 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 200 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,200 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 27,400 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,400 |
| 2025-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,500 |
| 2025-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 10,600 |
| 2025-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 24,200 |
| 2025-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 18,900 |
| 2025-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,400 |
| 2025-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,000 |
| 2025-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 16,500 |
| 2025-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 15,600 |
| 2025-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 40,700 |
| 2025-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 21,300 |
| 2025-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 122,800 |
| 2025-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 62,700 |
| 2025-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,500 |
| 2025-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 69,200 |
| 2025-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,000 |
| 2025-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 118,000 |
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.