Dow Up0.11% 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
6,150.00 Up 25.00(0.41%) 5:05AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 5, 20125,900.005,950.005,850.005,900.008,434,5005,758.87
Oct 4, 20125,850.005,900.005,800.005,850.0010,672,5005,710.07
Oct 3, 20125,800.005,800.005,750.005,800.005,590,0005,661.26
Oct 2, 20125,750.005,800.005,700.005,750.0015,645,0005,612.46
Oct 1, 20125,800.005,850.005,750.005,800.004,830,5005,661.26
Sep 28, 20125,850.005,850.005,750.005,850.0010,731,5005,710.07
Sep 27, 20125,800.005,850.005,750.005,800.004,600,5005,661.26
Sep 26, 20125,800.005,850.005,700.005,800.009,884,5005,661.26
Sep 25, 20125,750.005,800.005,750.005,750.003,821,5005,612.46
Sep 24, 20125,750.005,850.005,750.005,750.006,061,5005,612.46
Sep 21, 20125,750.005,800.005,650.005,750.006,541,5005,612.46
Sep 20, 20125,650.005,750.005,650.005,650.004,090,5005,514.85
Sep 19, 20125,750.005,750.005,650.005,750.006,048,0005,612.46
Sep 18, 20125,750.005,750.005,700.005,750.001,724,0005,612.46
Sep 17, 20125,750.005,800.005,700.005,750.005,307,0005,612.46
Sep 14, 20125,750.005,800.005,700.005,750.008,043,5005,612.46
Sep 13, 20125,700.005,750.005,700.005,700.003,083,5005,563.65
Sep 12, 20125,700.005,850.005,700.005,700.004,078,0005,563.65
Sep 11, 20125,750.005,800.005,700.005,750.003,571,5005,612.46
Sep 10, 20125,700.005,800.005,700.005,700.004,017,0005,563.65
Sep 7, 20125,750.005,800.005,700.005,750.008,676,0005,612.46
Sep 6, 20125,700.005,750.005,650.005,700.008,316,0005,563.65
Sep 5, 20125,700.005,750.005,650.005,700.005,271,0005,563.65
Sep 4, 20125,750.005,800.005,650.005,750.007,393,0005,612.46
Sep 3, 20125,750.005,850.005,650.005,750.006,842,0005,612.46
Aug 31, 20125,750.005,800.005,600.005,750.0016,585,5005,612.46
Aug 30, 20125,750.005,750.005,600.005,750.0012,993,0005,612.46
Aug 29, 20125,700.005,900.005,700.005,700.008,324,5005,563.65
Aug 28, 20125,900.005,900.005,800.005,900.004,888,0005,758.87
Aug 27, 20125,900.006,000.005,850.005,900.00340,5005,758.87
Aug 24, 20125,850.005,900.005,800.005,850.002,689,5005,710.07
Aug 23, 20125,850.005,900.005,750.005,850.007,277,0005,710.07
Aug 22, 20125,800.005,800.005,800.005,800.0005,661.26
Aug 21, 20125,800.005,800.005,800.005,800.0005,661.26
Aug 20, 20125,800.005,800.005,800.005,800.0005,661.26
Aug 17, 20125,800.005,800.005,800.005,800.0005,661.26
Aug 16, 20125,800.005,850.005,750.005,800.005,906,0005,661.26
Aug 15, 20125,800.005,800.005,700.005,800.002,799,5005,661.26
Aug 14, 20125,750.005,850.005,650.005,750.003,103,0005,612.46
Aug 13, 20125,800.005,850.005,750.005,800.009,134,5005,661.26
Aug 10, 20125,800.005,800.005,600.005,800.0013,877,0005,661.26
Aug 9, 20125,600.005,650.005,550.005,600.004,146,5005,466.05
Aug 8, 20125,600.005,650.005,550.005,600.005,132,5005,466.05
Aug 7, 20125,600.005,700.005,550.005,600.008,316,0005,466.05
Aug 6, 20125,700.005,750.005,600.005,700.007,581,5005,563.65
Aug 3, 20125,700.005,700.005,550.005,700.004,357,5005,563.65
Aug 2, 20125,650.005,700.005,550.005,650.0011,853,0005,514.85
Aug 1, 20125,650.005,700.005,550.005,650.0013,240,5005,514.85
Jul 31, 20125,700.005,800.005,650.005,700.009,492,5005,563.65
Jul 30, 20125,700.005,750.005,650.005,700.0011,240,0005,563.65
Jul 27, 20125,650.005,700.005,600.005,650.0014,493,5005,514.85
Jul 26, 20125,550.005,700.005,550.005,550.003,374,5005,417.24
Jul 25, 20125,700.005,750.005,650.005,700.002,776,0005,563.65
Jul 24, 20125,700.005,800.005,650.005,700.003,777,5005,563.65
Jul 23, 20125,700.005,800.005,650.005,700.004,591,0005,563.65
Jul 20, 20125,850.005,950.005,750.005,850.004,656,0005,710.07
Jul 19, 20125,850.005,950.005,800.005,850.006,562,5005,710.07
Jul 18, 20125,850.005,850.005,750.005,850.008,038,0005,710.07
Jul 17, 20125,800.005,850.005,550.005,800.0014,163,0005,661.26
Jul 16, 20125,550.005,550.005,450.005,550.003,080,0005,417.24
Jul 13, 20125,450.005,550.005,450.005,450.003,738,5005,319.64
Jul 12, 20125,500.005,500.005,400.005,500.004,403,5005,368.44
Jul 11, 20125,450.005,550.005,400.005,450.002,886,5005,319.64
Jul 10, 20125,550.005,550.005,400.005,550.006,146,5005,417.24
Jul 9, 20125,550.005,550.005,450.005,550.002,864,0005,417.24
Jul 6, 20125,550.005,600.005,450.005,550.003,929,5005,417.24
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.