• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.20% Nasdaq Down0.17%

    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
    6,400.00 0.00(0.00%) 4:31AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 14, 20125,750.005,850.005,650.005,750.003,103,0005,535.98
    Aug 13, 20125,800.005,850.005,750.005,800.009,134,5005,584.12
    Aug 10, 20125,800.005,800.005,600.005,800.0013,877,0005,584.12
    Aug 9, 20125,600.005,650.005,550.005,600.004,146,5005,391.56
    Aug 8, 20125,600.005,650.005,550.005,600.005,132,5005,391.56
    Aug 7, 20125,600.005,700.005,550.005,600.008,316,0005,391.56
    Aug 6, 20125,700.005,750.005,600.005,700.007,581,5005,487.84
    Aug 3, 20125,700.005,700.005,550.005,700.004,357,5005,487.84
    Aug 2, 20125,650.005,700.005,550.005,650.0011,853,0005,439.70
    Aug 1, 20125,650.005,700.005,550.005,650.0013,240,5005,439.70
    Jul 31, 20125,700.005,800.005,650.005,700.009,492,5005,487.84
    Jul 30, 20125,700.005,750.005,650.005,700.0011,240,0005,487.84
    Jul 27, 20125,650.005,700.005,600.005,650.0014,493,5005,439.70
    Jul 26, 20125,550.005,700.005,550.005,550.003,374,5005,343.42
    Jul 25, 20125,700.005,750.005,650.005,700.002,776,0005,487.84
    Jul 24, 20125,700.005,800.005,650.005,700.003,777,5005,487.84
    Jul 23, 20125,700.005,800.005,650.005,700.004,591,0005,487.84
    Jul 20, 20125,850.005,950.005,750.005,850.004,656,0005,632.26
    Jul 19, 20125,850.005,950.005,800.005,850.006,562,5005,632.26
    Jul 18, 20125,850.005,850.005,750.005,850.008,038,0005,632.26
    Jul 17, 20125,800.005,850.005,550.005,800.0014,163,0005,584.12
    Jul 16, 20125,550.005,550.005,450.005,550.003,080,0005,343.42
    Jul 13, 20125,450.005,550.005,450.005,450.003,738,5005,247.14
    Jul 12, 20125,500.005,500.005,400.005,500.004,403,5005,295.28
    Jul 11, 20125,450.005,550.005,400.005,450.002,886,5005,247.14
    Jul 10, 20125,550.005,550.005,400.005,550.006,146,5005,343.42
    Jul 9, 20125,550.005,550.005,450.005,550.002,864,0005,343.42
    Jul 6, 20125,550.005,600.005,450.005,550.003,929,5005,343.42
    Jul 5, 20125,500.005,600.005,400.005,500.002,388,0005,295.28
    Jul 4, 20125,600.005,650.005,500.005,600.0010,370,5005,391.56
    Jul 3, 20125,550.005,600.005,350.005,550.0010,176,0005,343.42
    Jul 2, 20125,400.005,400.005,300.005,400.004,627,5005,199.01
    Jun 29, 20125,250.005,400.005,200.005,400.008,058,5005,199.01
    Jun 28, 20125,350.005,350.005,100.005,250.008,749,0005,054.59
    Jun 27, 20125,400.005,450.005,350.005,350.009,638,5005,150.87
    Jun 26, 20125,400.005,400.005,250.005,400.004,429,0005,199.01
    Jun 25, 20125,350.005,400.005,300.005,400.005,547,5005,199.01
    Jun 22, 20125,350.005,350.005,250.005,350.006,406,0005,150.87
    Jun 21, 20125,350.005,400.005,250.005,350.007,745,0005,150.87
    Jun 20, 20125,300.005,300.005,200.005,300.008,574,0005,102.73
    Jun 19, 20125,250.005,250.005,000.005,250.0013,193,5005,054.59
    Jun 18, 20125,050.005,150.005,050.005,050.0010,994,5004,862.03
    Jun 15, 20125,050.005,150.005,000.005,050.0010,613,0004,862.03
    Jun 14, 20125,000.005,100.005,000.005,000.007,260,5004,813.89
    Jun 13, 20125,000.005,150.005,000.005,000.009,493,0004,813.89
    Jun 12, 20125,100.005,150.005,050.005,100.003,786,5004,910.17
    Jun 11, 20125,150.005,150.005,100.005,150.005,514,5004,958.31
    Jun 8, 20125,050.005,100.004,975.005,050.0011,012,0004,862.03
    Jun 7, 20125,000.005,250.005,000.005,000.0012,281,0004,813.89
    Jun 6, 20125,200.005,200.005,050.005,200.006,678,0005,006.45
    Jun 5, 20125,100.005,150.005,000.005,100.006,350,5004,910.17
    Jun 5, 201278.878403 Dividend
    Jun 4, 20125,150.005,150.004,975.005,150.0012,442,5004,882.37
    Jun 1, 20125,200.005,200.005,000.005,200.0021,894,0004,929.77
    May 31, 20125,150.005,400.005,000.005,150.00115,820,0004,882.37
    May 30, 20125,000.005,100.004,975.005,000.0017,686,0004,740.16
    May 29, 20124,975.005,100.004,950.004,975.0022,792,5004,716.46
    May 28, 20125,100.005,150.005,000.005,100.0011,160,5004,834.97
    May 25, 20125,100.005,150.005,050.005,100.0011,663,0004,834.97
    May 24, 20125,150.005,200.005,050.005,150.0021,738,5004,882.37
    May 23, 20125,050.005,150.005,000.005,050.0012,989,5004,787.56
    May 22, 20125,200.005,200.005,000.005,200.0035,664,0004,929.77
    May 21, 20124,975.005,100.004,925.004,975.0035,609,5004,716.46
    May 18, 20125,150.005,150.005,150.005,150.0004,882.37
    May 17, 20125,150.005,150.005,150.005,150.0004,882.37
    May 16, 20125,150.005,400.005,100.005,150.0026,457,5004,882.37
    May 15, 20125,250.005,350.005,150.005,250.0011,993,0004,977.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.