• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    6,175.00 Up 175.00(2.92%) Feb 12, 4:14AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 28, 20081,340.001,370.001,320.001,360.003,363,5001,208.98
    May 27, 20081,350.001,360.001,330.001,340.001,687,5001,191.20
    May 26, 20081,300.001,370.001,300.001,350.002,336,5001,200.09
    May 23, 20081,360.001,370.001,320.001,330.003,377,5001,182.31
    May 22, 20081,380.001,380.001,330.001,350.004,988,5001,200.09
    May 21, 20081,370.001,400.001,370.001,380.005,695,5001,226.76
    May 19, 20081,390.001,420.001,380.001,400.008,555,5001,244.54
    May 16, 20081,380.001,390.001,380.001,390.002,884,0001,235.65
    May 15, 20081,390.001,420.001,370.001,380.008,939,0001,226.76
    May 14, 20081,380.001,420.001,360.001,380.0015,125,0001,226.76
    May 13, 20081,390.001,390.001,360.001,370.003,688,5001,217.87
    May 12, 20081,350.001,360.001,350.001,360.00445,5001,208.98
    May 9, 20081,350.001,380.001,350.001,360.002,979,5001,208.98
    May 8, 20081,380.001,380.001,340.001,350.002,560,0001,200.09
    May 7, 20081,380.001,380.001,370.001,380.004,100,5001,226.76
    May 6, 20081,370.001,390.001,370.001,380.003,948,0001,226.76
    May 5, 20081,380.001,390.001,360.001,390.003,550,0001,235.65
    May 2, 20081,370.001,390.001,360.001,380.002,531,5001,226.76
    Apr 30, 20081,390.001,390.001,360.001,360.001,898,0001,208.98
    Apr 29, 20081,400.001,400.001,370.001,380.002,205,5001,226.76
    Apr 28, 20081,390.001,420.001,360.001,370.008,307,0001,217.87
    Apr 25, 20081,360.001,360.001,330.001,340.001,199,0001,191.20
    Apr 24, 20081,360.001,370.001,350.001,370.00898,0001,217.87
    Apr 23, 20081,370.001,390.001,340.001,360.001,762,0001,208.98
    Apr 22, 20081,330.001,380.001,330.001,370.004,451,5001,217.87
    Apr 21, 20081,380.001,380.001,340.001,340.001,174,0001,191.20
    Apr 18, 20081,360.001,390.001,360.001,360.001,718,0001,208.98
    Apr 17, 20081,350.001,430.001,330.001,360.007,784,0001,208.98
    Apr 16, 20081,310.001,370.001,300.001,340.005,139,0001,191.20
    Apr 15, 20081,330.001,350.001,290.001,290.005,069,5001,146.75
    Apr 14, 20081,280.001,310.001,270.001,300.002,963,0001,155.64
    Apr 11, 20081,290.001,340.001,290.001,310.004,193,5001,164.53
    Apr 10, 20081,250.001,280.001,230.001,270.001,648,0001,128.97
    Apr 9, 20081,300.001,310.001,250.001,250.002,738,0001,111.19
    Apr 8, 20081,300.001,330.001,290.001,290.002,324,0001,146.75
    Apr 7, 20081,280.001,370.001,260.001,300.004,432,5001,155.64
    Apr 4, 20081,260.001,310.001,260.001,270.001,491,5001,128.97
    Apr 3, 20081,320.001,320.001,250.001,260.002,459,5001,120.08
    Apr 2, 20081,370.001,370.001,320.001,320.00637,0001,173.42
    Apr 1, 20081,400.001,400.001,340.001,360.001,757,5001,208.98
    Mar 31, 20081,400.001,410.001,390.001,400.00844,5001,244.54
    Mar 28, 20081,410.001,440.001,410.001,410.003,590,0001,253.43
    Mar 27, 20081,440.001,440.001,400.001,430.003,970,5001,271.21
    Mar 26, 20081,380.001,480.001,380.001,440.0020,630,0001,280.10
    Mar 25, 20081,260.001,410.001,260.001,370.0024,274,5001,217.87
    Mar 24, 20081,290.001,290.001,230.001,250.001,831,0001,111.19
    Mar 19, 20081,300.001,320.001,270.001,280.004,859,5001,137.86
    Mar 18, 20081,300.001,300.001,220.001,270.006,482,5001,128.97
    Mar 17, 20081,380.001,380.001,230.001,290.005,609,0001,146.75
    Mar 14, 20081,480.001,480.001,410.001,430.008,470,0001,271.21
    Mar 13, 20081,550.001,550.001,460.001,460.003,323,5001,297.87
    Mar 12, 20081,600.001,600.001,530.001,550.002,282,5001,377.88
    Mar 11, 20081,550.001,550.001,500.001,540.002,277,5001,368.99
    Mar 10, 20081,620.001,620.001,550.001,550.004,149,0001,377.88
    Mar 6, 20081,630.001,630.001,620.001,620.001,198,0001,440.11
    Mar 5, 20081,640.001,640.001,610.001,630.001,328,0001,449.00
    Mar 4, 20081,670.001,670.001,630.001,640.003,747,5001,457.89
    Mar 3, 20081,650.001,680.001,630.001,680.007,691,5001,493.44
    Feb 29, 20081,670.001,680.001,660.001,670.002,856,0001,484.56
    Feb 28, 20081,680.001,680.001,670.001,670.001,890,5001,484.56
    Feb 27, 20081,700.001,700.001,660.001,670.0011,398,0001,484.56
    Feb 26, 20081,710.001,720.001,680.001,690.005,719,5001,502.33
    Feb 25, 20081,730.001,730.001,700.001,710.005,921,5001,520.11
    Feb 22, 20081,700.001,740.001,700.001,730.007,366,5001,537.89
    Feb 21, 20081,720.001,720.001,700.001,710.003,351,5001,520.11
    Feb 20, 20081,740.001,740.001,700.001,720.0011,749,5001,529.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.