PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 13,100 |
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 7,000 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 18,000 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 26,000 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 14,700 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 8,600 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,600 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,400 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,800 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 50,100 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 56,600 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 31,700 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 32,200 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 10,600 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,400 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 30,600 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 4,000 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,500 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 8,700 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 7,000 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 30,600 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 109,400 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,500 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 280,300 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,600 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,400 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 127,300 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 102,600 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,100 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 7,400 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,700 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 15,900 |
| 2024-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 11,000 |
| 2024-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 36,500 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 13,200 |
| 2024-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 11,200 |
| 2024-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 23,100 |
| 2024-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 18,300 |
| 2024-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,000 |
| 2024-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 12,100 |
| 2024-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 11,900 |
| 2024-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 11,200 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 14,500 |
| 2024-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 6,000 |
| 2024-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 15,800 |
| 2024-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 46,500 |
| 2024-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 31,900 |
| 2024-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 8,300 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 504,300 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 11,500 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 3,800 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,600 |
| 2024-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 12,300 |
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 21,400 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 60,800 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 26,700 |
| 2024-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,900 |
| 2024-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 122,700 |
| 2024-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 107,400 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 24,300 |
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.