Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

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
6,425.00 Up 50.00(0.78%) Jul 25, 5:12AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 19, 20081,730.001,740.001,710.001,740.006,281,5001,598.34
Feb 18, 20081,710.001,730.001,700.001,710.004,251,0001,570.78
Feb 15, 20081,690.001,720.001,690.001,710.001,966,0001,570.78
Feb 14, 20081,710.001,720.001,700.001,710.002,538,0001,570.78
Feb 13, 20081,700.001,730.001,690.001,690.002,763,5001,552.41
Feb 12, 20081,700.001,710.001,680.001,690.001,041,0001,552.41
Feb 11, 20081,700.001,710.001,690.001,700.002,744,0001,561.59
Feb 6, 20081,700.001,740.001,700.001,720.003,138,5001,579.96
Feb 5, 20081,760.001,780.001,750.001,760.005,194,0001,616.71
Feb 4, 20081,760.001,790.001,730.001,780.0011,619,0001,635.08
Feb 1, 20081,760.001,760.001,730.001,740.004,353,0001,598.34
Jan 31, 20081,730.001,760.001,720.001,750.002,182,0001,607.52
Jan 30, 20081,750.001,750.001,720.001,730.001,493,5001,589.15
Jan 29, 20081,760.001,760.001,720.001,730.002,664,0001,589.15
Jan 28, 20081,780.001,780.001,720.001,740.004,360,5001,598.34
Jan 25, 20081,780.001,810.001,770.001,800.0016,915,0001,653.45
Jan 24, 20081,710.001,790.001,690.001,760.0044,703,5001,616.71
Jan 23, 20081,700.001,780.001,660.001,700.0051,378,0001,561.59
Jan 22, 20081,680.001,690.001,560.001,640.0042,017,0001,506.48
Jan 21, 20081,810.001,810.001,720.001,730.0012,954,0001,589.15
Jan 18, 20081,800.001,830.001,790.001,810.003,719,5001,662.64
Jan 17, 20081,850.001,860.001,800.001,850.007,659,0001,699.38
Jan 16, 20081,880.001,880.001,780.001,820.0010,519,5001,671.82
Jan 15, 20081,920.001,930.001,860.001,870.008,660,5001,717.75
Jan 14, 20081,930.001,940.001,890.001,910.0024,230,5001,754.50
Jan 9, 20081,920.001,950.001,920.001,940.0012,220,5001,782.05
Jan 8, 20082,025.002,025.001,925.001,950.0025,021,5001,791.24
Jan 7, 20081,910.002,000.001,910.002,000.0038,466,5001,837.17
Jan 4, 20081,900.001,930.001,890.001,930.008,347,0001,772.87
Jan 3, 20081,910.001,910.001,890.001,910.002,258,5001,754.50
Jan 2, 20081,900.001,930.001,900.001,930.002,969,5001,772.87
Dec 28, 20071,930.001,930.001,890.001,900.007,779,0001,745.31
Dec 27, 20071,920.001,960.001,920.001,930.003,235,5001,772.87
Dec 26, 20071,940.001,950.001,920.001,920.00709,5001,763.68
Dec 19, 20071,910.001,910.001,890.001,910.001,651,5001,754.50
Dec 18, 20071,890.001,910.001,880.001,910.002,671,0001,754.50
Dec 17, 20071,920.001,920.001,890.001,910.0010,275,0001,754.50
Dec 14, 20071,940.001,950.001,920.001,930.007,611,5001,772.87
Dec 13, 20071,950.001,950.001,940.001,940.009,493,0001,782.05
Dec 12, 20071,940.001,960.001,940.001,950.0010,137,5001,791.24
Dec 11, 20071,950.001,960.001,940.001,950.0010,060,5001,791.24
Dec 10, 20071,980.001,990.001,920.001,940.0020,226,0001,782.05
Dec 7, 20072,025.002,025.001,950.001,975.007,658,5001,814.20
Dec 6, 20072,050.002,050.001,975.002,025.0012,711,5001,860.13
Dec 5, 20071,970.002,030.001,960.002,030.0060,380,0001,864.73
Dec 4, 20071,930.001,980.001,930.001,970.0025,493,5001,809.61
Dec 3, 20071,940.001,950.001,920.001,930.0012,010,0001,772.87
Nov 30, 20071,940.001,950.001,920.001,930.0011,887,0001,772.87
Nov 29, 20071,960.001,990.001,930.001,930.0030,545,5001,772.87
Nov 28, 20071,940.001,960.001,920.001,930.007,940,0001,772.87
Nov 27, 20071,920.001,960.001,920.001,940.009,336,5001,782.05
Nov 26, 20071,870.002,000.001,870.001,960.0042,065,0001,800.43
Nov 23, 20071,850.001,870.001,840.001,850.004,998,5001,699.38
Nov 22, 20071,840.001,890.001,800.001,850.0020,720,0001,699.38
Nov 21, 20071,970.001,970.001,830.001,840.0041,104,5001,690.19
Nov 20, 20071,950.001,970.001,930.001,970.0039,773,0001,809.61
Nov 19, 20072,000.002,000.001,975.001,975.0020,627,5001,814.20
Nov 16, 20072,000.002,000.001,975.002,000.0020,573,5001,837.17
Nov 15, 20072,025.002,050.001,975.002,025.0066,325,5001,860.13
Nov 14, 20072,075.002,075.002,000.002,025.0047,381,5001,860.13
Nov 13, 20072,200.002,200.002,000.002,025.00160,843,0001,860.13
Nov 12, 20071,960.002,070.001,700.002,050.00747,468,5001,883.10
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in IDR.