• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    5,050.00 Down 300.00(5.61%) Aug 28, 5:11AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 9, 20136,600.006,600.006,600.006,600.0006,354.34
    May 8, 20136,600.006,700.006,600.006,600.004,430,5006,354.34
    May 7, 20136,650.006,650.006,550.006,650.007,135,0006,402.48
    May 6, 20136,700.006,700.006,550.006,700.005,973,5006,450.62
    May 3, 20136,600.006,650.006,500.006,600.007,698,5006,354.34
    May 2, 20136,550.006,650.006,550.006,550.006,038,0006,306.20
    May 1, 20136,600.006,750.006,600.006,600.002,238,0006,354.34
    Apr 30, 20136,700.006,750.006,650.006,700.007,813,5006,450.62
    Apr 29, 20136,700.006,700.006,600.006,700.002,748,5006,450.62
    Apr 26, 20136,650.006,700.006,550.006,650.003,611,5006,402.48
    Apr 25, 20136,650.006,700.006,600.006,650.002,506,5006,402.48
    Apr 24, 20136,650.006,700.006,550.006,650.005,026,0006,402.48
    Apr 23, 20136,650.006,650.006,650.006,650.0006,402.48
    Apr 22, 20136,650.006,700.006,550.006,650.006,591,5006,402.48
    Apr 19, 20136,650.006,700.006,500.006,650.0013,720,0006,402.48
    Apr 18, 20136,550.006,550.006,350.006,550.0016,863,5006,306.20
    Apr 17, 20136,400.006,450.006,300.006,400.009,498,0006,161.78
    Apr 16, 20136,350.006,350.006,200.006,350.005,839,5006,113.65
    Apr 15, 20136,350.006,350.006,200.006,350.005,793,5006,113.65
    Apr 12, 20136,350.006,400.006,300.006,350.005,385,0006,113.65
    Apr 11, 20136,300.006,400.006,300.006,300.006,313,5006,065.51
    Apr 10, 20136,350.006,400.006,250.006,350.008,778,0006,113.65
    Apr 9, 20136,350.006,400.006,250.006,350.0016,330,5006,113.65
    Apr 8, 20136,200.006,250.006,050.006,200.008,178,5005,969.23
    Apr 5, 20136,150.006,250.006,150.006,150.004,276,5005,921.09
    Apr 4, 20136,300.006,400.006,250.006,300.008,941,0006,065.51
    Apr 3, 20136,400.006,400.006,000.006,400.0030,017,0006,161.78
    Apr 2, 20136,400.006,400.006,000.006,400.0030,017,0006,161.78
    Apr 1, 20136,000.006,000.005,900.006,000.006,564,0005,776.67
    Mar 29, 20135,950.005,950.005,950.005,950.0005,728.53
    Mar 28, 20135,950.005,950.005,850.005,950.0017,130,0005,728.53
    Mar 27, 20135,900.005,950.005,800.005,900.0022,445,0005,680.39
    Mar 26, 20135,850.005,850.005,750.005,850.0015,152,0005,632.26
    Mar 25, 20135,800.005,800.005,700.005,800.006,475,0005,584.12
    Mar 22, 20135,650.005,800.005,650.005,650.006,736,5005,439.70
    Mar 21, 20135,800.005,800.005,700.005,800.006,017,5005,584.12
    Mar 20, 20135,800.005,800.005,700.005,800.008,559,5005,584.12
    Mar 19, 20135,800.005,800.005,750.005,800.009,718,5005,584.12
    Mar 18, 20135,800.005,800.005,650.005,800.0010,413,0005,584.12
    Mar 15, 20135,800.005,800.005,700.005,800.006,348,0005,584.12
    Mar 14, 20135,750.005,800.005,650.005,750.0014,027,5005,535.98
    Mar 13, 20135,800.005,800.005,700.005,800.006,343,0005,584.12
    Mar 12, 20135,800.005,800.005,800.005,800.0005,584.12
    Mar 11, 20135,800.005,800.005,750.005,800.005,717,5005,584.12
    Mar 8, 20135,800.005,850.005,750.005,800.0011,840,0005,584.12
    Mar 7, 20135,750.005,800.005,700.005,750.007,324,0005,535.98
    Mar 6, 20135,750.005,750.005,700.005,750.008,660,0005,535.98
    Mar 5, 20135,700.005,700.005,600.005,700.007,165,0005,487.84
    Mar 4, 20135,650.005,700.005,600.005,650.005,142,0005,439.70
    Mar 1, 20135,700.005,700.005,600.005,700.008,523,0005,487.84
    Feb 28, 20135,550.005,650.005,500.005,550.0014,726,5005,343.42
    Feb 27, 20135,600.005,650.005,600.005,600.007,401,5005,391.56
    Feb 26, 20135,600.005,600.005,550.005,600.006,295,5005,391.56
    Feb 25, 20135,600.005,650.005,500.005,600.0015,568,0005,391.56
    Feb 22, 20135,600.005,600.005,500.005,600.007,424,5005,391.56
    Feb 21, 20135,600.005,650.005,550.005,600.002,798,5005,391.56
    Feb 20, 20135,650.005,650.005,550.005,650.009,111,5005,439.70
    Feb 19, 20135,600.005,650.005,500.005,600.0014,244,5005,391.56
    Feb 18, 20135,500.005,600.005,500.005,500.004,282,5005,295.28
    Feb 15, 20135,500.005,650.005,500.005,500.0010,338,5005,295.28
    Feb 14, 20135,600.005,600.005,500.005,600.0013,339,5005,391.56
    Feb 13, 20135,600.005,600.005,500.005,600.004,438,0005,391.56
    Feb 12, 20135,550.005,550.005,500.005,550.001,135,5005,343.42
    Feb 11, 20135,500.005,550.005,500.005,500.001,694,5005,295.28
    Feb 8, 20135,500.005,600.005,450.005,500.0011,864,5005,295.28
    Feb 7, 20135,450.005,550.005,400.005,450.0019,604,0005,247.14
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.