Dow Up0.36% Nasdaq Up0.12%

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
6,325.00 Up 25.00(0.40%) 11:01PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 7, 20081,280.001,370.001,260.001,300.004,432,5001,194.16
Apr 4, 20081,260.001,310.001,260.001,270.001,491,5001,166.60
Apr 3, 20081,320.001,320.001,250.001,260.002,459,5001,157.42
Apr 2, 20081,370.001,370.001,320.001,320.00637,0001,212.53
Apr 1, 20081,400.001,400.001,340.001,360.001,757,5001,249.27
Mar 31, 20081,400.001,410.001,390.001,400.00844,5001,286.02
Mar 28, 20081,410.001,440.001,410.001,410.003,590,0001,295.20
Mar 27, 20081,440.001,440.001,400.001,430.003,970,5001,313.58
Mar 26, 20081,380.001,480.001,380.001,440.0020,630,0001,322.76
Mar 25, 20081,260.001,410.001,260.001,370.0024,274,5001,258.46
Mar 24, 20081,290.001,290.001,230.001,250.001,831,0001,148.23
Mar 19, 20081,300.001,320.001,270.001,280.004,859,5001,175.79
Mar 18, 20081,300.001,300.001,220.001,270.006,482,5001,166.60
Mar 17, 20081,380.001,380.001,230.001,290.005,609,0001,184.97
Mar 14, 20081,480.001,480.001,410.001,430.008,470,0001,313.58
Mar 13, 20081,550.001,550.001,460.001,460.003,323,5001,341.13
Mar 12, 20081,600.001,600.001,530.001,550.002,282,5001,423.81
Mar 11, 20081,550.001,550.001,500.001,540.002,277,5001,414.62
Mar 10, 20081,620.001,620.001,550.001,550.004,149,0001,423.81
Mar 6, 20081,630.001,630.001,620.001,620.001,198,0001,488.11
Mar 5, 20081,640.001,640.001,610.001,630.001,328,0001,497.29
Mar 4, 20081,670.001,670.001,630.001,640.003,747,5001,506.48
Mar 3, 20081,650.001,680.001,630.001,680.007,691,5001,543.22
Feb 29, 20081,670.001,680.001,660.001,670.002,856,0001,534.04
Feb 28, 20081,680.001,680.001,670.001,670.001,890,5001,534.04
Feb 27, 20081,700.001,700.001,660.001,670.0011,398,0001,534.04
Feb 26, 20081,710.001,720.001,680.001,690.005,719,5001,552.41
Feb 25, 20081,730.001,730.001,700.001,710.005,921,5001,570.78
Feb 22, 20081,700.001,740.001,700.001,730.007,366,5001,589.15
Feb 21, 20081,720.001,720.001,700.001,710.003,351,5001,570.78
Feb 20, 20081,740.001,740.001,700.001,720.0011,749,5001,579.96
Feb 19, 20081,730.001,740.001,710.001,740.006,281,5001,598.34
Feb 18, 20081,710.001,730.001,700.001,710.004,251,0001,570.78
Feb 15, 20081,690.001,720.001,690.001,710.001,966,0001,570.78
Feb 14, 20081,710.001,720.001,700.001,710.002,538,0001,570.78
Feb 13, 20081,700.001,730.001,690.001,690.002,763,5001,552.41
Feb 12, 20081,700.001,710.001,680.001,690.001,041,0001,552.41
Feb 11, 20081,700.001,710.001,690.001,700.002,744,0001,561.59
Feb 6, 20081,700.001,740.001,700.001,720.003,138,5001,579.96
Feb 5, 20081,760.001,780.001,750.001,760.005,194,0001,616.71
Feb 4, 20081,760.001,790.001,730.001,780.0011,619,0001,635.08
Feb 1, 20081,760.001,760.001,730.001,740.004,353,0001,598.34
Jan 31, 20081,730.001,760.001,720.001,750.002,182,0001,607.52
Jan 30, 20081,750.001,750.001,720.001,730.001,493,5001,589.15
Jan 29, 20081,760.001,760.001,720.001,730.002,664,0001,589.15
Jan 28, 20081,780.001,780.001,720.001,740.004,360,5001,598.34
Jan 25, 20081,780.001,810.001,770.001,800.0016,915,0001,653.45
Jan 24, 20081,710.001,790.001,690.001,760.0044,703,5001,616.71
Jan 23, 20081,700.001,780.001,660.001,700.0051,378,0001,561.59
Jan 22, 20081,680.001,690.001,560.001,640.0042,017,0001,506.48
Jan 21, 20081,810.001,810.001,720.001,730.0012,954,0001,589.15
Jan 18, 20081,800.001,830.001,790.001,810.003,719,5001,662.64
Jan 17, 20081,850.001,860.001,800.001,850.007,659,0001,699.38
Jan 16, 20081,880.001,880.001,780.001,820.0010,519,5001,671.82
Jan 15, 20081,920.001,930.001,860.001,870.008,660,5001,717.75
Jan 14, 20081,930.001,940.001,890.001,910.0024,230,5001,754.50
Jan 9, 20081,920.001,950.001,920.001,940.0012,220,5001,782.05
Jan 8, 20082,025.002,025.001,925.001,950.0025,021,5001,791.24
Jan 7, 20081,910.002,000.001,910.002,000.0038,466,5001,837.17
Jan 4, 20081,900.001,930.001,890.001,930.008,347,0001,772.87
Jan 3, 20081,910.001,910.001,890.001,910.002,258,5001,754.50
Jan 2, 20081,900.001,930.001,900.001,930.002,969,5001,772.87
Dec 28, 20071,930.001,930.001,890.001,900.007,779,0001,745.31
Dec 27, 20071,920.001,960.001,920.001,930.003,235,5001,772.87
Dec 26, 20071,940.001,950.001,920.001,920.00709,5001,763.68
Dec 19, 20071,910.001,910.001,890.001,910.001,651,5001,754.50
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.