• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.48% Nasdaq Up0.29%

    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
    5,400.00 Up 100.00(1.89%) 5:13AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 17, 20081,380.001,380.001,230.001,290.005,609,0001,137.72
    Mar 14, 20081,480.001,480.001,410.001,430.008,470,0001,261.19
    Mar 13, 20081,550.001,550.001,460.001,460.003,323,5001,287.65
    Mar 12, 20081,600.001,600.001,530.001,550.002,282,5001,367.03
    Mar 11, 20081,550.001,550.001,500.001,540.002,277,5001,358.21
    Mar 10, 20081,620.001,620.001,550.001,550.004,149,0001,367.03
    Mar 6, 20081,630.001,630.001,620.001,620.001,198,0001,428.76
    Mar 5, 20081,640.001,640.001,610.001,630.001,328,0001,437.58
    Mar 4, 20081,670.001,670.001,630.001,640.003,747,5001,446.40
    Mar 3, 20081,650.001,680.001,630.001,680.007,691,5001,481.68
    Feb 29, 20081,670.001,680.001,660.001,670.002,856,0001,472.86
    Feb 28, 20081,680.001,680.001,670.001,670.001,890,5001,472.86
    Feb 27, 20081,700.001,700.001,660.001,670.0011,398,0001,472.86
    Feb 26, 20081,710.001,720.001,680.001,690.005,719,5001,490.50
    Feb 25, 20081,730.001,730.001,700.001,710.005,921,5001,508.14
    Feb 22, 20081,700.001,740.001,700.001,730.007,366,5001,525.78
    Feb 21, 20081,720.001,720.001,700.001,710.003,351,5001,508.14
    Feb 20, 20081,740.001,740.001,700.001,720.0011,749,5001,516.96
    Feb 19, 20081,730.001,740.001,710.001,740.006,281,5001,534.60
    Feb 18, 20081,710.001,730.001,700.001,710.004,251,0001,508.14
    Feb 15, 20081,690.001,720.001,690.001,710.001,966,0001,508.14
    Feb 14, 20081,710.001,720.001,700.001,710.002,538,0001,508.14
    Feb 13, 20081,700.001,730.001,690.001,690.002,763,5001,490.50
    Feb 12, 20081,700.001,710.001,680.001,690.001,041,0001,490.50
    Feb 11, 20081,700.001,710.001,690.001,700.002,744,0001,499.32
    Feb 6, 20081,700.001,740.001,700.001,720.003,138,5001,516.96
    Feb 5, 20081,760.001,780.001,750.001,760.005,194,0001,552.24
    Feb 4, 20081,760.001,790.001,730.001,780.0011,619,0001,569.88
    Feb 1, 20081,760.001,760.001,730.001,740.004,353,0001,534.60
    Jan 31, 20081,730.001,760.001,720.001,750.002,182,0001,543.42
    Jan 30, 20081,750.001,750.001,720.001,730.001,493,5001,525.78
    Jan 29, 20081,760.001,760.001,720.001,730.002,664,0001,525.78
    Jan 28, 20081,780.001,780.001,720.001,740.004,360,5001,534.60
    Jan 25, 20081,780.001,810.001,770.001,800.0016,915,0001,587.51
    Jan 24, 20081,710.001,790.001,690.001,760.0044,703,5001,552.24
    Jan 23, 20081,700.001,780.001,660.001,700.0051,378,0001,499.32
    Jan 22, 20081,680.001,690.001,560.001,640.0042,017,0001,446.40
    Jan 21, 20081,810.001,810.001,720.001,730.0012,954,0001,525.78
    Jan 18, 20081,800.001,830.001,790.001,810.003,719,5001,596.33
    Jan 17, 20081,850.001,860.001,800.001,850.007,659,0001,631.61
    Jan 16, 20081,880.001,880.001,780.001,820.0010,519,5001,605.15
    Jan 15, 20081,920.001,930.001,860.001,870.008,660,5001,649.25
    Jan 14, 20081,930.001,940.001,890.001,910.0024,230,5001,684.53
    Jan 9, 20081,920.001,950.001,920.001,940.0012,220,5001,710.99
    Jan 8, 20082,025.002,025.001,925.001,950.0025,021,5001,719.81
    Jan 7, 20081,910.002,000.001,910.002,000.0038,466,5001,763.91
    Jan 4, 20081,900.001,930.001,890.001,930.008,347,0001,702.17
    Jan 3, 20081,910.001,910.001,890.001,910.002,258,5001,684.53
    Jan 2, 20081,900.001,930.001,900.001,930.002,969,5001,702.17
    Dec 28, 20071,930.001,930.001,890.001,900.007,779,0001,675.71
    Dec 27, 20071,920.001,960.001,920.001,930.003,235,5001,702.17
    Dec 26, 20071,940.001,950.001,920.001,920.00709,5001,693.35
    Dec 19, 20071,910.001,910.001,890.001,910.001,651,5001,684.53
    Dec 18, 20071,890.001,910.001,880.001,910.002,671,0001,684.53
    Dec 17, 20071,920.001,920.001,890.001,910.0010,275,0001,684.53
    Dec 14, 20071,940.001,950.001,920.001,930.007,611,5001,702.17
    Dec 13, 20071,950.001,950.001,940.001,940.009,493,0001,710.99
    Dec 12, 20071,940.001,960.001,940.001,950.0010,137,5001,719.81
    Dec 11, 20071,950.001,960.001,940.001,950.0010,060,5001,719.81
    Dec 10, 20071,980.001,990.001,920.001,940.0020,226,0001,710.99
    Dec 7, 20072,025.002,025.001,950.001,975.007,658,5001,741.86
    Dec 6, 20072,050.002,050.001,975.002,025.0012,711,5001,785.95
    Dec 5, 20071,970.002,030.001,960.002,030.0060,380,0001,790.36
    Dec 4, 20071,930.001,980.001,930.001,970.0025,493,5001,737.45
    Dec 3, 20071,940.001,950.001,920.001,930.0012,010,0001,702.17
    Nov 30, 20071,940.001,950.001,920.001,930.0011,887,0001,702.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.