Dow Down0.48% Nasdaq Down0.26%

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%) 5:07AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 3, 20125,700.005,700.005,550.005,700.004,357,5005,632.36
Aug 2, 20125,650.005,700.005,550.005,650.0011,853,0005,582.95
Aug 1, 20125,650.005,700.005,550.005,650.0013,240,5005,582.95
Jul 31, 20125,700.005,800.005,650.005,700.009,492,5005,632.36
Jul 30, 20125,700.005,750.005,650.005,700.0011,240,0005,632.36
Jul 27, 20125,650.005,700.005,600.005,650.0014,493,5005,582.95
Jul 26, 20125,550.005,700.005,550.005,550.003,374,5005,484.14
Jul 25, 20125,700.005,750.005,650.005,700.002,776,0005,632.36
Jul 24, 20125,700.005,800.005,650.005,700.003,777,5005,632.36
Jul 23, 20125,700.005,800.005,650.005,700.004,591,0005,632.36
Jul 20, 20125,850.005,950.005,750.005,850.004,656,0005,780.58
Jul 19, 20125,850.005,950.005,800.005,850.006,562,5005,780.58
Jul 18, 20125,850.005,850.005,750.005,850.008,038,0005,780.58
Jul 17, 20125,800.005,850.005,550.005,800.0014,163,0005,731.17
Jul 16, 20125,550.005,550.005,450.005,550.003,080,0005,484.14
Jul 13, 20125,450.005,550.005,450.005,450.003,738,5005,385.32
Jul 12, 20125,500.005,500.005,400.005,500.004,403,5005,434.73
Jul 11, 20125,450.005,550.005,400.005,450.002,886,5005,385.32
Jul 10, 20125,550.005,550.005,400.005,550.006,146,5005,484.14
Jul 9, 20125,550.005,550.005,450.005,550.002,864,0005,484.14
Jul 6, 20125,550.005,600.005,450.005,550.003,929,5005,484.14
Jul 5, 20125,500.005,600.005,400.005,500.002,388,0005,434.73
Jul 4, 20125,600.005,650.005,500.005,600.0010,370,5005,533.54
Jul 3, 20125,550.005,600.005,350.005,550.0010,176,0005,484.14
Jul 2, 20125,400.005,400.005,300.005,400.004,627,5005,335.92
Jun 29, 20125,250.005,400.005,200.005,400.008,058,5005,335.92
Jun 28, 20125,350.005,350.005,100.005,250.008,749,0005,187.70
Jun 27, 20125,400.005,450.005,350.005,350.009,638,5005,286.51
Jun 26, 20125,400.005,400.005,250.005,400.004,429,0005,335.92
Jun 25, 20125,350.005,400.005,300.005,400.005,547,5005,335.92
Jun 22, 20125,350.005,350.005,250.005,350.006,406,0005,286.51
Jun 21, 20125,350.005,400.005,250.005,350.007,745,0005,286.51
Jun 20, 20125,300.005,300.005,200.005,300.008,574,0005,237.10
Jun 19, 20125,250.005,250.005,000.005,250.0013,193,5005,187.70
Jun 18, 20125,050.005,150.005,050.005,050.0010,994,5004,990.07
Jun 15, 20125,050.005,150.005,000.005,050.0010,613,0004,990.07
Jun 14, 20125,000.005,100.005,000.005,000.007,260,5004,940.66
Jun 13, 20125,000.005,150.005,000.005,000.009,493,0004,940.66
Jun 12, 20125,100.005,150.005,050.005,100.003,786,5005,039.48
Jun 11, 20125,150.005,150.005,100.005,150.005,514,5005,088.88
Jun 8, 20125,050.005,100.004,975.005,050.0011,012,0004,990.07
Jun 7, 20125,000.005,250.005,000.005,000.0012,281,0004,940.66
Jun 6, 20125,200.005,200.005,050.005,200.006,678,0005,138.29
Jun 5, 20125,100.005,150.005,000.005,100.006,350,5005,039.48
Jun 5, 201267.0466 Dividend
Jun 4, 20125,150.005,150.004,975.005,150.0012,442,5005,022.63
Jun 1, 20125,200.005,200.005,000.005,200.0021,894,0005,071.40
May 31, 20125,150.005,400.005,000.005,150.00115,820,0005,022.63
May 30, 20125,000.005,100.004,975.005,000.0017,686,0004,876.34
May 29, 20124,975.005,100.004,950.004,975.0022,792,5004,851.96
May 28, 20125,100.005,150.005,000.005,100.0011,160,5004,973.87
May 25, 20125,100.005,150.005,050.005,100.0011,663,0004,973.87
May 24, 20125,150.005,200.005,050.005,150.0021,738,5005,022.63
May 23, 20125,050.005,150.005,000.005,050.0012,989,5004,925.11
May 22, 20125,200.005,200.005,000.005,200.0035,664,0005,071.40
May 21, 20124,975.005,100.004,925.004,975.0035,609,5004,851.96
May 18, 20125,150.005,150.005,150.005,150.0005,022.63
May 17, 20125,150.005,150.005,150.005,150.0005,022.63
May 16, 20125,150.005,400.005,100.005,150.0026,457,5005,022.63
May 15, 20125,250.005,350.005,150.005,250.0011,993,0005,120.16
May 14, 20125,300.005,450.005,150.005,300.009,524,0005,168.92
May 11, 20125,450.005,450.005,300.005,450.006,188,5005,315.21
May 10, 20125,450.005,450.005,350.005,450.008,412,0005,315.21
May 9, 20125,450.005,450.005,350.005,450.005,081,5005,315.21
May 8, 20125,450.005,450.005,350.005,450.006,382,0005,315.21
May 7, 20125,400.005,500.005,350.005,400.0012,451,5005,266.45
May 4, 20125,500.005,550.005,350.005,500.0016,151,0005,363.98
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.