Dow Down0.17% Nasdaq Down0.28%

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
6,450.00 0.00(0.00%) 5:13AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 15, 20135,500.005,650.005,500.005,500.0010,338,5005,434.73
Feb 14, 20135,600.005,600.005,500.005,600.0013,339,5005,533.54
Feb 13, 20135,600.005,600.005,500.005,600.004,438,0005,533.54
Feb 12, 20135,550.005,550.005,500.005,550.001,135,5005,484.14
Feb 11, 20135,500.005,550.005,500.005,500.001,694,5005,434.73
Feb 8, 20135,500.005,600.005,450.005,500.0011,864,5005,434.73
Feb 7, 20135,450.005,550.005,400.005,450.0019,604,0005,385.32
Feb 6, 20135,450.005,550.005,450.005,450.005,547,0005,385.32
Feb 5, 20135,500.005,550.005,400.005,500.0011,844,0005,434.73
Feb 4, 20135,500.005,550.005,450.005,500.0011,716,5005,434.73
Feb 1, 20135,500.005,550.005,450.005,500.006,560,5005,434.73
Jan 31, 20135,500.005,500.005,400.005,500.006,443,0005,434.73
Jan 30, 20135,500.005,500.005,400.005,500.0014,070,0005,434.73
Jan 29, 20135,400.005,450.005,250.005,400.0022,171,5005,335.92
Jan 28, 20135,250.005,250.005,100.005,250.009,787,5005,187.70
Jan 25, 20135,150.005,250.005,100.005,150.0022,640,0005,088.88
Jan 24, 20135,200.005,200.005,200.005,200.0005,138.29
Jan 23, 20135,200.005,350.005,200.005,200.009,569,5005,138.29
Jan 22, 20135,400.005,400.005,400.005,400.0005,335.92
Jan 21, 20135,400.005,600.005,400.005,400.0040,790,0005,335.92
Jan 18, 20135,600.005,600.005,500.005,600.007,336,0005,533.54
Jan 17, 20135,500.005,550.005,500.005,500.005,129,0005,434.73
Jan 16, 20135,500.005,550.005,450.005,500.006,576,0005,434.73
Jan 15, 20135,550.005,550.005,450.005,550.007,770,0005,484.14
Jan 14, 20135,500.005,500.005,400.005,500.008,865,5005,434.73
Jan 11, 20135,450.005,550.005,450.005,450.006,377,5005,385.32
Jan 10, 20135,450.005,550.005,450.005,450.006,441,0005,385.32
Jan 9, 20135,450.005,550.005,450.005,450.005,175,0005,385.32
Jan 8, 20135,500.005,600.005,500.005,500.009,586,0005,434.73
Jan 7, 20135,550.005,650.005,500.005,550.008,001,0005,484.14
Jan 4, 20135,600.005,700.005,600.005,600.006,349,5005,533.54
Jan 3, 20135,600.005,650.005,550.005,600.009,332,5005,533.54
Jan 2, 20135,550.005,600.005,500.005,550.009,044,5005,484.14
Jan 1, 20135,550.005,550.005,550.005,550.0005,484.14
Dec 31, 20125,550.005,550.005,550.005,550.0005,484.14
Dec 28, 20125,450.005,650.005,450.005,450.0010,019,5005,385.32
Dec 27, 20125,550.005,600.005,500.005,550.006,919,5005,484.14
Dec 26, 20125,550.005,550.005,500.005,550.003,304,0005,484.14
Dec 25, 20125,500.005,500.005,500.005,500.0005,434.73
Dec 24, 20125,500.005,500.005,500.005,500.0005,434.73
Dec 21, 20125,500.005,600.005,500.005,500.0010,533,5005,434.73
Dec 20, 20125,600.005,650.005,450.005,600.006,636,5005,533.54
Dec 19, 20125,600.005,750.005,550.005,600.0012,631,5005,533.54
Dec 18, 20125,750.005,750.005,650.005,750.0010,120,0005,681.76
Dec 17, 20125,700.005,750.005,650.005,700.0012,386,0005,632.36
Dec 14, 20125,750.005,750.005,650.005,750.007,901,5005,681.76
Dec 13, 20125,800.005,800.005,700.005,800.003,817,0005,731.17
Dec 12, 20125,750.005,800.005,700.005,750.007,860,0005,681.76
Dec 11, 20125,750.005,800.005,700.005,750.007,400,0005,681.76
Dec 10, 20125,800.005,850.005,750.005,800.008,782,0005,731.17
Dec 7, 20125,800.005,800.005,700.005,800.006,682,0005,731.17
Dec 6, 20125,700.005,800.005,700.005,700.005,116,5005,632.36
Dec 5, 20125,800.005,800.005,700.005,800.004,802,5005,731.17
Dec 4, 20125,750.005,800.005,700.005,750.007,153,0005,681.76
Dec 3, 20125,750.005,800.005,650.005,750.008,570,0005,681.76
Nov 30, 20125,700.005,800.005,700.005,700.0016,877,5005,632.36
Nov 29, 20125,800.005,800.005,750.005,800.004,917,0005,731.17
Nov 28, 20125,800.005,800.005,700.005,800.007,924,5005,731.17
Nov 27, 20125,800.005,800.005,700.005,800.003,665,0005,731.17
Nov 26, 20125,750.005,800.005,700.005,750.005,927,0005,681.76
Nov 23, 20125,750.005,750.005,700.005,750.001,698,0005,681.76
Nov 22, 20125,750.005,750.005,650.005,750.004,950,5005,681.76
Nov 21, 20125,750.005,750.005,700.005,750.002,545,0005,681.76
Nov 20, 20125,750.005,800.005,650.005,750.008,787,5005,681.76
Nov 19, 20125,750.005,800.005,650.005,750.0022,168,0005,681.76
Nov 15, 20125,850.005,850.005,850.005,850.0005,780.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.