PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 62,300 |
| 2024-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 13,800 |
| 2024-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 130,900 |
| 2024-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 38,800 |
| 2024-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 37,300 |
| 2024-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 236,400 |
| 2024-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 35,900 |
| 2024-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,710,900 |
| 2024-10-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 121,900 |
| 2024-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 225,000 |
| 2024-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 171,300 |
| 2024-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 974,900 |
| 2024-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 232,700 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,577,700 |
| 2024-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 64,100 |
| 2024-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 23,100 |
| 2024-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 72,100 |
| 2024-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 94,800 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 78,900 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 40,400 |
| 2024-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 62,500 |
| 2024-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 72,100 |
| 2024-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,001,500 |
| 2024-10-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 580,400 |
| 2024-09-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 384,300 |
| 2024-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 4,701,500 |
| 2024-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 23,500 |
| 2024-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 30,000 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,061,300 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 564,800 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 313,100 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 978,000 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 64,100 |
| 2024-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 29,200 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 336,800 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 58,300 |
| 2024-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 180,000 |
| 2024-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 136,400 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 53,200 |
| 2024-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 137,100 |
| 2024-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 195,200 |
| 2024-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 670,800 |
| 2024-09-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 820,300 |
| 2024-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 278,200 |
| 2024-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,149,000 |
| 2024-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 986,800 |
| 2024-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 352,500 |
| 2024-08-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 311,200 |
| 2024-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 510,600 |
| 2024-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 735,500 |
| 2024-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 89,800 |
| 2024-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 2,857,600 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 1,566,000 |
| 2024-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 38,700 |
| 2024-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 167,700 |
| 2024-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 168,100 |
| 2024-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 229,100 |
| 2024-08-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 21,900 |
| 2024-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 20,600 |
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.752 | 42,100 |
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.