• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    6,000.00 Up 150.00(2.56%) Jul 3, 5:09AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 11, 20081,290.001,340.001,290.001,310.004,193,5001,164.53
    Apr 10, 20081,250.001,280.001,230.001,270.001,648,0001,128.97
    Apr 9, 20081,300.001,310.001,250.001,250.002,738,0001,111.19
    Apr 8, 20081,300.001,330.001,290.001,290.002,324,0001,146.75
    Apr 7, 20081,280.001,370.001,260.001,300.004,432,5001,155.64
    Apr 4, 20081,260.001,310.001,260.001,270.001,491,5001,128.97
    Apr 3, 20081,320.001,320.001,250.001,260.002,459,5001,120.08
    Apr 2, 20081,370.001,370.001,320.001,320.00637,0001,173.42
    Apr 1, 20081,400.001,400.001,340.001,360.001,757,5001,208.98
    Mar 31, 20081,400.001,410.001,390.001,400.00844,5001,244.54
    Mar 28, 20081,410.001,440.001,410.001,410.003,590,0001,253.43
    Mar 27, 20081,440.001,440.001,400.001,430.003,970,5001,271.21
    Mar 26, 20081,380.001,480.001,380.001,440.0020,630,0001,280.10
    Mar 25, 20081,260.001,410.001,260.001,370.0024,274,5001,217.87
    Mar 24, 20081,290.001,290.001,230.001,250.001,831,0001,111.19
    Mar 19, 20081,300.001,320.001,270.001,280.004,859,5001,137.86
    Mar 18, 20081,300.001,300.001,220.001,270.006,482,5001,128.97
    Mar 17, 20081,380.001,380.001,230.001,290.005,609,0001,146.75
    Mar 14, 20081,480.001,480.001,410.001,430.008,470,0001,271.21
    Mar 13, 20081,550.001,550.001,460.001,460.003,323,5001,297.87
    Mar 12, 20081,600.001,600.001,530.001,550.002,282,5001,377.88
    Mar 11, 20081,550.001,550.001,500.001,540.002,277,5001,368.99
    Mar 10, 20081,620.001,620.001,550.001,550.004,149,0001,377.88
    Mar 6, 20081,630.001,630.001,620.001,620.001,198,0001,440.11
    Mar 5, 20081,640.001,640.001,610.001,630.001,328,0001,449.00
    Mar 4, 20081,670.001,670.001,630.001,640.003,747,5001,457.89
    Mar 3, 20081,650.001,680.001,630.001,680.007,691,5001,493.44
    Feb 29, 20081,670.001,680.001,660.001,670.002,856,0001,484.56
    Feb 28, 20081,680.001,680.001,670.001,670.001,890,5001,484.56
    Feb 27, 20081,700.001,700.001,660.001,670.0011,398,0001,484.56
    Feb 26, 20081,710.001,720.001,680.001,690.005,719,5001,502.33
    Feb 25, 20081,730.001,730.001,700.001,710.005,921,5001,520.11
    Feb 22, 20081,700.001,740.001,700.001,730.007,366,5001,537.89
    Feb 21, 20081,720.001,720.001,700.001,710.003,351,5001,520.11
    Feb 20, 20081,740.001,740.001,700.001,720.0011,749,5001,529.00
    Feb 19, 20081,730.001,740.001,710.001,740.006,281,5001,546.78
    Feb 18, 20081,710.001,730.001,700.001,710.004,251,0001,520.11
    Feb 15, 20081,690.001,720.001,690.001,710.001,966,0001,520.11
    Feb 14, 20081,710.001,720.001,700.001,710.002,538,0001,520.11
    Feb 13, 20081,700.001,730.001,690.001,690.002,763,5001,502.33
    Feb 12, 20081,700.001,710.001,680.001,690.001,041,0001,502.33
    Feb 11, 20081,700.001,710.001,690.001,700.002,744,0001,511.22
    Feb 6, 20081,700.001,740.001,700.001,720.003,138,5001,529.00
    Feb 5, 20081,760.001,780.001,750.001,760.005,194,0001,564.56
    Feb 4, 20081,760.001,790.001,730.001,780.0011,619,0001,582.34
    Feb 1, 20081,760.001,760.001,730.001,740.004,353,0001,546.78
    Jan 31, 20081,730.001,760.001,720.001,750.002,182,0001,555.67
    Jan 30, 20081,750.001,750.001,720.001,730.001,493,5001,537.89
    Jan 29, 20081,760.001,760.001,720.001,730.002,664,0001,537.89
    Jan 28, 20081,780.001,780.001,720.001,740.004,360,5001,546.78
    Jan 25, 20081,780.001,810.001,770.001,800.0016,915,0001,600.12
    Jan 24, 20081,710.001,790.001,690.001,760.0044,703,5001,564.56
    Jan 23, 20081,700.001,780.001,660.001,700.0051,378,0001,511.22
    Jan 22, 20081,680.001,690.001,560.001,640.0042,017,0001,457.89
    Jan 21, 20081,810.001,810.001,720.001,730.0012,954,0001,537.89
    Jan 18, 20081,800.001,830.001,790.001,810.003,719,5001,609.01
    Jan 17, 20081,850.001,860.001,800.001,850.007,659,0001,644.57
    Jan 16, 20081,880.001,880.001,780.001,820.0010,519,5001,617.90
    Jan 15, 20081,920.001,930.001,860.001,870.008,660,5001,662.35
    Jan 14, 20081,930.001,940.001,890.001,910.0024,230,5001,697.90
    Jan 9, 20081,920.001,950.001,920.001,940.0012,220,5001,724.57
    Jan 8, 20082,025.002,025.001,925.001,950.0025,021,5001,733.46
    Jan 7, 20081,910.002,000.001,910.002,000.0038,466,5001,777.91
    Jan 4, 20081,900.001,930.001,890.001,930.008,347,0001,715.68
    Jan 3, 20081,910.001,910.001,890.001,910.002,258,5001,697.90
    Jan 2, 20081,900.001,930.001,900.001,930.002,969,5001,715.68
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.