• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    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
    5,150.00 Down 75.00(1.44%) Jun 24, 5:10AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 11, 20125,150.005,150.005,100.005,150.005,514,5004,919.25
    Jun 8, 20125,050.005,100.004,975.005,050.0011,012,0004,823.73
    Jun 7, 20125,000.005,250.005,000.005,000.0012,281,0004,775.97
    Jun 6, 20125,200.005,200.005,050.005,200.006,678,0004,967.01
    Jun 5, 20125,100.005,150.005,000.005,100.006,350,5004,871.49
    Jun 5, 201278.878403 Dividend
    Jun 4, 20125,150.005,150.004,975.005,150.0012,442,5004,843.91
    Jun 1, 20125,200.005,200.005,000.005,200.0021,894,0004,890.94
    May 31, 20125,150.005,400.005,000.005,150.00115,820,0004,843.91
    May 30, 20125,000.005,100.004,975.005,000.0017,686,0004,702.82
    May 29, 20124,975.005,100.004,950.004,975.0022,792,5004,679.31
    May 28, 20125,100.005,150.005,000.005,100.0011,160,5004,796.88
    May 25, 20125,100.005,150.005,050.005,100.0011,663,0004,796.88
    May 24, 20125,150.005,200.005,050.005,150.0021,738,5004,843.91
    May 23, 20125,050.005,150.005,000.005,050.0012,989,5004,749.85
    May 22, 20125,200.005,200.005,000.005,200.0035,664,0004,890.94
    May 21, 20124,975.005,100.004,925.004,975.0035,609,5004,679.31
    May 18, 20125,150.005,150.005,150.005,150.0004,843.91
    May 17, 20125,150.005,150.005,150.005,150.0004,843.91
    May 16, 20125,150.005,400.005,100.005,150.0026,457,5004,843.91
    May 15, 20125,250.005,350.005,150.005,250.0011,993,0004,937.96
    May 14, 20125,300.005,450.005,150.005,300.009,524,0004,984.99
    May 11, 20125,450.005,450.005,300.005,450.006,188,5005,126.08
    May 10, 20125,450.005,450.005,350.005,450.008,412,0005,126.08
    May 9, 20125,450.005,450.005,350.005,450.005,081,5005,126.08
    May 8, 20125,450.005,450.005,350.005,450.006,382,0005,126.08
    May 7, 20125,400.005,500.005,350.005,400.0012,451,5005,079.05
    May 4, 20125,500.005,550.005,350.005,500.0016,151,0005,173.11
    May 3, 20125,400.005,500.005,300.005,400.006,988,5005,079.05
    May 2, 20125,400.005,450.005,250.005,400.0014,769,0005,079.05
    May 1, 20125,250.005,350.005,250.005,250.004,563,5004,937.96
    Apr 30, 20125,350.005,400.005,300.005,350.007,092,0005,032.02
    Apr 27, 20125,400.005,450.005,300.005,400.0010,176,5005,079.05
    Apr 26, 20125,500.005,600.005,400.005,500.006,762,5005,173.11
    Apr 25, 20125,450.005,700.005,350.005,450.0020,462,0005,126.08
    Apr 24, 20125,350.005,400.005,250.005,350.0015,811,0005,032.02
    Apr 23, 20125,250.005,450.005,150.005,250.0013,380,5004,937.96
    Apr 20, 20125,400.005,400.005,300.005,400.005,361,0005,079.05
    Apr 19, 20125,350.005,450.005,200.005,350.0012,388,5005,032.02
    Apr 18, 20125,250.005,350.005,150.005,250.0011,590,5004,937.96
    Apr 17, 20125,250.005,300.005,000.005,250.0023,943,5004,937.96
    Apr 16, 20124,975.005,000.004,950.004,975.004,420,5004,679.31
    Apr 13, 20125,000.005,000.004,975.005,000.005,471,5004,702.82
    Apr 12, 20125,000.005,000.004,950.005,000.006,353,5004,702.82
    Apr 11, 20125,000.005,000.004,925.005,000.007,127,5004,702.82
    Apr 10, 20125,000.005,050.004,925.005,000.007,034,0004,702.82
    Apr 9, 20124,950.005,000.004,950.004,950.007,276,5004,655.79
    Apr 6, 20124,975.004,975.004,975.004,975.0004,679.31
    Apr 5, 20124,975.005,000.004,875.004,975.005,272,0004,679.31
    Apr 4, 20124,925.005,100.004,900.004,925.008,490,5004,632.28
    Apr 3, 20125,000.005,000.005,000.005,000.0004,702.82
    Apr 2, 20125,000.005,200.004,975.005,000.0016,986,5004,702.82
    Mar 30, 20125,150.005,150.004,950.005,150.0017,973,0004,843.91
    Mar 29, 20124,950.004,975.004,900.004,950.003,934,0004,655.79
    Mar 28, 20124,950.005,000.004,875.004,950.005,775,5004,655.79
    Mar 27, 20124,875.004,925.004,875.004,875.002,491,0004,585.25
    Mar 26, 20124,875.004,900.004,850.004,875.004,723,0004,585.25
    Mar 23, 20124,875.004,875.004,875.004,875.0004,585.25
    Mar 22, 20124,875.004,925.004,850.004,875.002,232,5004,585.25
    Mar 21, 20124,900.004,925.004,850.004,900.002,282,5004,608.77
    Mar 20, 20124,875.004,975.004,825.004,875.003,714,5004,585.25
    Mar 19, 20124,925.005,000.004,900.004,925.002,880,5004,632.28
    Mar 16, 20124,975.005,000.004,875.004,975.0020,352,5004,679.31
    Mar 15, 20124,850.004,900.004,825.004,850.006,163,5004,561.74
    Mar 14, 20124,825.004,850.004,800.004,825.007,191,0004,538.22
    Mar 13, 20124,775.004,825.004,775.004,775.008,617,0004,491.20
    Mar 12, 20124,800.004,800.004,750.004,800.007,171,0004,514.71
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.