• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On JSMR.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Jasa Marga (Persero) Tbk. (JSMR.JK)

    -Jakarta
    7,050.00 Up 100.00(1.44%) Dec 19, 4:08AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 25, 20135,150.005,250.005,100.005,150.0022,640,0005,026.81
    Jan 24, 20135,200.005,200.005,200.005,200.0005,075.62
    Jan 23, 20135,200.005,350.005,200.005,200.009,569,5005,075.62
    Jan 22, 20135,400.005,400.005,400.005,400.0005,270.83
    Jan 21, 20135,400.005,600.005,400.005,400.0040,790,0005,270.83
    Jan 18, 20135,600.005,600.005,500.005,600.007,336,0005,466.05
    Jan 17, 20135,500.005,550.005,500.005,500.005,129,0005,368.44
    Jan 16, 20135,500.005,550.005,450.005,500.006,576,0005,368.44
    Jan 15, 20135,550.005,550.005,450.005,550.007,770,0005,417.24
    Jan 14, 20135,500.005,500.005,400.005,500.008,865,5005,368.44
    Jan 11, 20135,450.005,550.005,450.005,450.006,377,5005,319.64
    Jan 10, 20135,450.005,550.005,450.005,450.006,441,0005,319.64
    Jan 9, 20135,450.005,550.005,450.005,450.005,175,0005,319.64
    Jan 8, 20135,500.005,600.005,500.005,500.009,586,0005,368.44
    Jan 7, 20135,550.005,650.005,500.005,550.008,001,0005,417.24
    Jan 4, 20135,600.005,700.005,600.005,600.006,349,5005,466.05
    Jan 3, 20135,600.005,650.005,550.005,600.009,332,5005,466.05
    Jan 2, 20135,550.005,600.005,500.005,550.009,044,5005,417.24
    Jan 1, 20135,550.005,550.005,550.005,550.0005,417.24
    Dec 31, 20125,550.005,550.005,550.005,550.0005,417.24
    Dec 28, 20125,450.005,650.005,450.005,450.0010,019,5005,319.64
    Dec 27, 20125,550.005,600.005,500.005,550.006,919,5005,417.24
    Dec 26, 20125,550.005,550.005,500.005,550.003,304,0005,417.24
    Dec 25, 20125,500.005,500.005,500.005,500.0005,368.44
    Dec 24, 20125,500.005,500.005,500.005,500.0005,368.44
    Dec 21, 20125,500.005,600.005,500.005,500.0010,533,5005,368.44
    Dec 20, 20125,600.005,650.005,450.005,600.006,636,5005,466.05
    Dec 19, 20125,600.005,750.005,550.005,600.0012,631,5005,466.05
    Dec 18, 20125,750.005,750.005,650.005,750.0010,120,0005,612.46
    Dec 17, 20125,700.005,750.005,650.005,700.0012,386,0005,563.65
    Dec 14, 20125,750.005,750.005,650.005,750.007,901,5005,612.46
    Dec 13, 20125,800.005,800.005,700.005,800.003,817,0005,661.26
    Dec 12, 20125,750.005,800.005,700.005,750.007,860,0005,612.46
    Dec 11, 20125,750.005,800.005,700.005,750.007,400,0005,612.46
    Dec 10, 20125,800.005,850.005,750.005,800.008,782,0005,661.26
    Dec 7, 20125,800.005,800.005,700.005,800.006,682,0005,661.26
    Dec 6, 20125,700.005,800.005,700.005,700.005,116,5005,563.65
    Dec 5, 20125,800.005,800.005,700.005,800.004,802,5005,661.26
    Dec 4, 20125,750.005,800.005,700.005,750.007,153,0005,612.46
    Dec 3, 20125,750.005,800.005,650.005,750.008,570,0005,612.46
    Nov 30, 20125,700.005,800.005,700.005,700.0016,877,5005,563.65
    Nov 29, 20125,800.005,800.005,750.005,800.004,917,0005,661.26
    Nov 28, 20125,800.005,800.005,700.005,800.007,924,5005,661.26
    Nov 27, 20125,800.005,800.005,700.005,800.003,665,0005,661.26
    Nov 26, 20125,750.005,800.005,700.005,750.005,927,0005,612.46
    Nov 23, 20125,750.005,750.005,700.005,750.001,698,0005,612.46
    Nov 22, 20125,750.005,750.005,650.005,750.004,950,5005,612.46
    Nov 21, 20125,750.005,750.005,700.005,750.002,545,0005,612.46
    Nov 20, 20125,750.005,800.005,650.005,750.008,787,5005,612.46
    Nov 19, 20125,750.005,800.005,650.005,750.0022,168,0005,612.46
    Nov 15, 20125,850.005,850.005,850.005,850.0005,710.07
    Nov 14, 20125,850.005,850.005,750.005,850.007,001,0005,710.07
    Nov 13, 20125,750.005,800.005,750.005,750.001,513,0005,612.46
    Nov 12, 20125,800.005,800.005,750.005,800.002,597,5005,661.26
    Nov 9, 20125,800.005,850.005,700.005,800.008,559,5005,661.26
    Nov 8, 20125,750.005,800.005,700.005,750.002,693,5005,612.46
    Nov 7, 20125,800.005,800.005,700.005,800.006,419,5005,661.26
    Nov 6, 20125,700.005,800.005,700.005,700.006,792,5005,563.65
    Nov 5, 20125,800.005,800.005,750.005,800.002,423,0005,661.26
    Nov 2, 20125,800.005,850.005,750.005,800.005,771,5005,661.26
    Nov 1, 20125,800.005,850.005,750.005,800.006,187,0005,661.26
    Oct 31, 20125,800.005,800.005,700.005,800.008,415,5005,661.26
    Oct 30, 20125,800.005,800.005,700.005,800.003,188,5005,661.26
    Oct 29, 20125,700.005,800.005,650.005,700.0010,238,5005,563.65
    Oct 26, 20125,700.005,700.005,700.005,700.0005,563.65
    Oct 25, 20125,700.005,750.005,650.005,700.005,183,0005,563.65
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.