Dow Up0.29% Nasdaq Up0.09%

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)

-JKT
6,375.00 0.00(0.00%) 5:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Nov 14, 20125,850.005,850.005,750.005,850.007,001,0005,780.58
Nov 13, 20125,750.005,800.005,750.005,750.001,513,0005,681.76
Nov 12, 20125,800.005,800.005,750.005,800.002,597,5005,731.17
Nov 9, 20125,800.005,850.005,700.005,800.008,559,5005,731.17
Nov 8, 20125,750.005,800.005,700.005,750.002,693,5005,681.76
Nov 7, 20125,800.005,800.005,700.005,800.006,419,5005,731.17
Nov 6, 20125,700.005,800.005,700.005,700.006,792,5005,632.36
Nov 5, 20125,800.005,800.005,750.005,800.002,423,0005,731.17
Nov 2, 20125,800.005,850.005,750.005,800.005,771,5005,731.17
Nov 1, 20125,800.005,850.005,750.005,800.006,187,0005,731.17
Oct 31, 20125,800.005,800.005,700.005,800.008,415,5005,731.17
Oct 30, 20125,800.005,800.005,700.005,800.003,188,5005,731.17
Oct 29, 20125,700.005,800.005,650.005,700.0010,238,5005,632.36
Oct 26, 20125,700.005,700.005,700.005,700.0005,632.36
Oct 25, 20125,700.005,750.005,650.005,700.005,183,0005,632.36
Oct 24, 20125,700.005,750.005,700.005,700.004,656,0005,632.36
Oct 23, 20125,700.005,800.005,700.005,700.007,953,5005,632.36
Oct 22, 20125,800.005,800.005,700.005,800.007,895,0005,731.17
Oct 19, 20125,750.005,800.005,700.005,750.008,514,5005,681.76
Oct 18, 20125,700.005,800.005,700.005,700.0012,811,5005,632.36
Oct 17, 20125,850.005,850.005,750.005,850.009,925,0005,780.58
Oct 16, 20125,800.005,800.005,750.005,800.003,838,0005,731.17
Oct 15, 20125,800.005,800.005,750.005,800.002,856,0005,731.17
Oct 12, 20125,750.005,800.005,750.005,750.006,839,5005,681.76
Oct 11, 20125,800.005,850.005,750.005,800.002,110,0005,731.17
Oct 10, 20125,750.005,800.005,750.005,750.007,191,5005,681.76
Oct 9, 20125,750.005,850.005,750.005,750.003,685,5005,681.76
Oct 8, 20125,750.005,900.005,750.005,750.0010,026,5005,681.76
Oct 5, 20125,900.005,950.005,850.005,900.008,434,5005,829.98
Oct 4, 20125,850.005,900.005,800.005,850.0010,672,5005,780.58
Oct 3, 20125,800.005,800.005,750.005,800.005,590,0005,731.17
Oct 2, 20125,750.005,800.005,700.005,750.0015,645,0005,681.76
Oct 1, 20125,800.005,850.005,750.005,800.004,830,5005,731.17
Sep 28, 20125,850.005,850.005,750.005,850.0010,731,5005,780.58
Sep 27, 20125,800.005,850.005,750.005,800.004,600,5005,731.17
Sep 26, 20125,800.005,850.005,700.005,800.009,884,5005,731.17
Sep 25, 20125,750.005,800.005,750.005,750.003,821,5005,681.76
Sep 24, 20125,750.005,850.005,750.005,750.006,061,5005,681.76
Sep 21, 20125,750.005,800.005,650.005,750.006,541,5005,681.76
Sep 20, 20125,650.005,750.005,650.005,650.004,090,5005,582.95
Sep 19, 20125,750.005,750.005,650.005,750.006,048,0005,681.76
Sep 18, 20125,750.005,750.005,700.005,750.001,724,0005,681.76
Sep 17, 20125,750.005,800.005,700.005,750.005,307,0005,681.76
Sep 14, 20125,750.005,800.005,700.005,750.008,043,5005,681.76
Sep 13, 20125,700.005,750.005,700.005,700.003,083,5005,632.36
Sep 12, 20125,700.005,850.005,700.005,700.004,078,0005,632.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.