• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.29% Nasdaq Up1.79%

    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(INDONES IDR500 (JSMR.JK)

    -Jakarta
    5,200.00 Up 50.00(0.97%) 5:14AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 28, 20081,390.001,420.001,360.001,370.008,307,0001,208.27
    Apr 25, 20081,360.001,360.001,330.001,340.001,199,0001,181.82
    Apr 24, 20081,360.001,370.001,350.001,370.00898,0001,208.27
    Apr 23, 20081,370.001,390.001,340.001,360.001,762,0001,199.46
    Apr 22, 20081,330.001,380.001,330.001,370.004,451,5001,208.27
    Apr 21, 20081,380.001,380.001,340.001,340.001,174,0001,181.82
    Apr 18, 20081,360.001,390.001,360.001,360.001,718,0001,199.46
    Apr 17, 20081,350.001,430.001,330.001,360.007,784,0001,199.46
    Apr 16, 20081,310.001,370.001,300.001,340.005,139,0001,181.82
    Apr 15, 20081,330.001,350.001,290.001,290.005,069,5001,137.72
    Apr 14, 20081,280.001,310.001,270.001,300.002,963,0001,146.54
    Apr 11, 20081,290.001,340.001,290.001,310.004,193,5001,155.36
    Apr 10, 20081,250.001,280.001,230.001,270.001,648,0001,120.08
    Apr 9, 20081,300.001,310.001,250.001,250.002,738,0001,102.44
    Apr 8, 20081,300.001,330.001,290.001,290.002,324,0001,137.72
    Apr 7, 20081,280.001,370.001,260.001,300.004,432,5001,146.54
    Apr 4, 20081,260.001,310.001,260.001,270.001,491,5001,120.08
    Apr 3, 20081,320.001,320.001,250.001,260.002,459,5001,111.26
    Apr 2, 20081,370.001,370.001,320.001,320.00637,0001,164.18
    Apr 1, 20081,400.001,400.001,340.001,360.001,757,5001,199.46
    Mar 31, 20081,400.001,410.001,390.001,400.00844,5001,234.73
    Mar 28, 20081,410.001,440.001,410.001,410.003,590,0001,243.55
    Mar 27, 20081,440.001,440.001,400.001,430.003,970,5001,261.19
    Mar 26, 20081,380.001,480.001,380.001,440.0020,630,0001,270.01
    Mar 25, 20081,260.001,410.001,260.001,370.0024,274,5001,208.27
    Mar 24, 20081,290.001,290.001,230.001,250.001,831,0001,102.44
    Mar 19, 20081,300.001,320.001,270.001,280.004,859,5001,128.90
    Mar 18, 20081,300.001,300.001,220.001,270.006,482,5001,120.08
    Mar 17, 20081,380.001,380.001,230.001,290.005,609,0001,137.72
    Mar 14, 20081,480.001,480.001,410.001,430.008,470,0001,261.19
    Mar 13, 20081,550.001,550.001,460.001,460.003,323,5001,287.65
    Mar 12, 20081,600.001,600.001,530.001,550.002,282,5001,367.03
    Mar 11, 20081,550.001,550.001,500.001,540.002,277,5001,358.21
    Mar 10, 20081,620.001,620.001,550.001,550.004,149,0001,367.03
    Mar 6, 20081,630.001,630.001,620.001,620.001,198,0001,428.76
    Mar 5, 20081,640.001,640.001,610.001,630.001,328,0001,437.58
    Mar 4, 20081,670.001,670.001,630.001,640.003,747,5001,446.40
    Mar 3, 20081,650.001,680.001,630.001,680.007,691,5001,481.68
    Feb 29, 20081,670.001,680.001,660.001,670.002,856,0001,472.86
    Feb 28, 20081,680.001,680.001,670.001,670.001,890,5001,472.86
    Feb 27, 20081,700.001,700.001,660.001,670.0011,398,0001,472.86
    Feb 26, 20081,710.001,720.001,680.001,690.005,719,5001,490.50
    Feb 25, 20081,730.001,730.001,700.001,710.005,921,5001,508.14
    Feb 22, 20081,700.001,740.001,700.001,730.007,366,5001,525.78
    Feb 21, 20081,720.001,720.001,700.001,710.003,351,5001,508.14
    Feb 20, 20081,740.001,740.001,700.001,720.0011,749,5001,516.96
    Feb 19, 20081,730.001,740.001,710.001,740.006,281,5001,534.60
    Feb 18, 20081,710.001,730.001,700.001,710.004,251,0001,508.14
    Feb 15, 20081,690.001,720.001,690.001,710.001,966,0001,508.14
    Feb 14, 20081,710.001,720.001,700.001,710.002,538,0001,508.14
    Feb 13, 20081,700.001,730.001,690.001,690.002,763,5001,490.50
    Feb 12, 20081,700.001,710.001,680.001,690.001,041,0001,490.50
    Feb 11, 20081,700.001,710.001,690.001,700.002,744,0001,499.32
    Feb 6, 20081,700.001,740.001,700.001,720.003,138,5001,516.96
    Feb 5, 20081,760.001,780.001,750.001,760.005,194,0001,552.24
    Feb 4, 20081,760.001,790.001,730.001,780.0011,619,0001,569.88
    Feb 1, 20081,760.001,760.001,730.001,740.004,353,0001,534.60
    Jan 31, 20081,730.001,760.001,720.001,750.002,182,0001,543.42
    Jan 30, 20081,750.001,750.001,720.001,730.001,493,5001,525.78
    Jan 29, 20081,760.001,760.001,720.001,730.002,664,0001,525.78
    Jan 28, 20081,780.001,780.001,720.001,740.004,360,5001,534.60
    Jan 25, 20081,780.001,810.001,770.001,800.0016,915,0001,587.51
    Jan 24, 20081,710.001,790.001,690.001,760.0044,703,5001,552.24
    Jan 23, 20081,700.001,780.001,660.001,700.0051,378,0001,499.32
    Jan 22, 20081,680.001,690.001,560.001,640.0042,017,0001,446.40
    Jan 21, 20081,810.001,810.001,720.001,730.0012,954,0001,525.78
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.