Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.12% Nasdaq Up0.53%

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
6,025.00 Up 75.00(1.26%) Apr 17, 5:09AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 11, 20125,150.005,150.005,100.005,150.005,514,5005,088.88
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
May 3, 20125,400.005,500.005,300.005,400.006,988,5005,266.45
May 2, 20125,400.005,450.005,250.005,400.0014,769,0005,266.45
May 1, 20125,250.005,350.005,250.005,250.004,563,5005,120.16
Apr 30, 20125,350.005,400.005,300.005,350.007,092,0005,217.69
Apr 27, 20125,400.005,450.005,300.005,400.0010,176,5005,266.45
Apr 26, 20125,500.005,600.005,400.005,500.006,762,5005,363.98
Apr 25, 20125,450.005,700.005,350.005,450.0020,462,0005,315.21
Apr 24, 20125,350.005,400.005,250.005,350.0015,811,0005,217.69
Apr 23, 20125,250.005,450.005,150.005,250.0013,380,5005,120.16
Apr 20, 20125,400.005,400.005,300.005,400.005,361,0005,266.45
Apr 19, 20125,350.005,450.005,200.005,350.0012,388,5005,217.69
Apr 18, 20125,250.005,350.005,150.005,250.0011,590,5005,120.16
Apr 17, 20125,250.005,300.005,000.005,250.0023,943,5005,120.16
Apr 16, 20124,975.005,000.004,950.004,975.004,420,5004,851.96
Apr 13, 20125,000.005,000.004,975.005,000.005,471,5004,876.34
Apr 12, 20125,000.005,000.004,950.005,000.006,353,5004,876.34
Apr 11, 20125,000.005,000.004,925.005,000.007,127,5004,876.34
Apr 10, 20125,000.005,050.004,925.005,000.007,034,0004,876.34
Apr 9, 20124,950.005,000.004,950.004,950.007,276,5004,827.58
Apr 6, 20124,975.004,975.004,975.004,975.0004,851.96
Apr 5, 20124,975.005,000.004,875.004,975.005,272,0004,851.96
Apr 4, 20124,925.005,100.004,900.004,925.008,490,5004,803.20
Apr 3, 20125,000.005,000.005,000.005,000.0004,876.34
Apr 2, 20125,000.005,200.004,975.005,000.0016,986,5004,876.34
Mar 30, 20125,150.005,150.004,950.005,150.0017,973,0005,022.63
Mar 29, 20124,950.004,975.004,900.004,950.003,934,0004,827.58
Mar 28, 20124,950.005,000.004,875.004,950.005,775,5004,827.58
Mar 27, 20124,875.004,925.004,875.004,875.002,491,0004,754.43
Mar 26, 20124,875.004,900.004,850.004,875.004,723,0004,754.43
Mar 23, 20124,875.004,875.004,875.004,875.0004,754.43
Mar 22, 20124,875.004,925.004,850.004,875.002,232,5004,754.43
Mar 21, 20124,900.004,925.004,850.004,900.002,282,5004,778.82
Mar 20, 20124,875.004,975.004,825.004,875.003,714,5004,754.43
Mar 19, 20124,925.005,000.004,900.004,925.002,880,5004,803.20
Mar 16, 20124,975.005,000.004,875.004,975.0020,352,5004,851.96
Mar 15, 20124,850.004,900.004,825.004,850.006,163,5004,730.05
Mar 14, 20124,825.004,850.004,800.004,825.007,191,0004,705.67
Mar 13, 20124,775.004,825.004,775.004,775.008,617,0004,656.91
Mar 12, 20124,800.004,800.004,750.004,800.007,171,0004,681.29
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.