Dow Up1.63% Nasdaq Up0.97%

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 50.00(0.82%) 5:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 9, 20136,600.006,600.006,600.006,600.0006,521.68
May 8, 20136,600.006,700.006,600.006,600.004,430,5006,521.68
May 7, 20136,650.006,650.006,550.006,650.007,135,0006,571.08
May 6, 20136,700.006,700.006,550.006,700.005,973,5006,620.49
May 3, 20136,600.006,650.006,500.006,600.007,698,5006,521.68
May 2, 20136,550.006,650.006,550.006,550.006,038,0006,472.27
May 1, 20136,600.006,750.006,600.006,600.002,238,0006,521.68
Apr 30, 20136,700.006,750.006,650.006,700.007,813,5006,620.49
Apr 29, 20136,700.006,700.006,600.006,700.002,748,5006,620.49
Apr 26, 20136,650.006,700.006,550.006,650.003,611,5006,571.08
Apr 25, 20136,650.006,700.006,600.006,650.002,506,5006,571.08
Apr 24, 20136,650.006,700.006,550.006,650.005,026,0006,571.08
Apr 23, 20136,650.006,650.006,650.006,650.0006,571.08
Apr 22, 20136,650.006,700.006,550.006,650.006,591,5006,571.08
Apr 19, 20136,650.006,700.006,500.006,650.0013,720,0006,571.08
Apr 18, 20136,550.006,550.006,350.006,550.0016,863,5006,472.27
Apr 17, 20136,400.006,450.006,300.006,400.009,498,0006,324.05
Apr 16, 20136,350.006,350.006,200.006,350.005,839,5006,274.64
Apr 15, 20136,350.006,350.006,200.006,350.005,793,5006,274.64
Apr 12, 20136,350.006,400.006,300.006,350.005,385,0006,274.64
Apr 11, 20136,300.006,400.006,300.006,300.006,313,5006,225.24
Apr 10, 20136,350.006,400.006,250.006,350.008,778,0006,274.64
Apr 9, 20136,350.006,400.006,250.006,350.0016,330,5006,274.64
Apr 8, 20136,200.006,250.006,050.006,200.008,178,5006,126.42
Apr 5, 20136,150.006,250.006,150.006,150.004,276,5006,077.02
Apr 4, 20136,300.006,400.006,250.006,300.008,941,0006,225.24
Apr 3, 20136,400.006,400.006,000.006,400.0030,017,0006,324.05
Apr 2, 20136,400.006,400.006,000.006,400.0030,017,0006,324.05
Apr 1, 20136,000.006,000.005,900.006,000.006,564,0005,928.80
Mar 29, 20135,950.005,950.005,950.005,950.0005,879.39
Mar 28, 20135,950.005,950.005,850.005,950.0017,130,0005,879.39
Mar 27, 20135,900.005,950.005,800.005,900.0022,445,0005,829.98
Mar 26, 20135,850.005,850.005,750.005,850.0015,152,0005,780.58
Mar 25, 20135,800.005,800.005,700.005,800.006,475,0005,731.17
Mar 22, 20135,650.005,800.005,650.005,650.006,736,5005,582.95
Mar 21, 20135,800.005,800.005,700.005,800.006,017,5005,731.17
Mar 20, 20135,800.005,800.005,700.005,800.008,559,5005,731.17
Mar 19, 20135,800.005,800.005,750.005,800.009,718,5005,731.17
Mar 18, 20135,800.005,800.005,650.005,800.0010,413,0005,731.17
Mar 15, 20135,800.005,800.005,700.005,800.006,348,0005,731.17
Mar 14, 20135,750.005,800.005,650.005,750.0014,027,5005,681.76
Mar 13, 20135,800.005,800.005,700.005,800.006,343,0005,731.17
Mar 12, 20135,800.005,800.005,800.005,800.0005,731.17
Mar 11, 20135,800.005,800.005,750.005,800.005,717,5005,731.17
Mar 8, 20135,800.005,850.005,750.005,800.0011,840,0005,731.17
Mar 7, 20135,750.005,800.005,700.005,750.007,324,0005,681.76
Mar 6, 20135,750.005,750.005,700.005,750.008,660,0005,681.76
Mar 5, 20135,700.005,700.005,600.005,700.007,165,0005,632.36
Mar 4, 20135,650.005,700.005,600.005,650.005,142,0005,582.95
Mar 1, 20135,700.005,700.005,600.005,700.008,523,0005,632.36
Feb 28, 20135,550.005,650.005,500.005,550.0014,726,5005,484.14
Feb 27, 20135,600.005,650.005,600.005,600.007,401,5005,533.54
Feb 26, 20135,600.005,600.005,550.005,600.006,295,5005,533.54
Feb 25, 20135,600.005,650.005,500.005,600.0015,568,0005,533.54
Feb 22, 20135,600.005,600.005,500.005,600.007,424,5005,533.54
Feb 21, 20135,600.005,650.005,550.005,600.002,798,5005,533.54
Feb 20, 20135,650.005,650.005,550.005,650.009,111,5005,582.95
Feb 19, 20135,600.005,650.005,500.005,600.0014,244,5005,533.54
Feb 18, 20135,500.005,600.005,500.005,500.004,282,5005,434.73
Feb 15, 20135,500.005,650.005,500.005,500.0010,338,5005,434.73
Feb 14, 20135,600.005,600.005,500.005,600.0013,339,5005,533.54
Feb 13, 20135,600.005,600.005,500.005,600.004,438,0005,533.54
Feb 12, 20135,550.005,550.005,500.005,550.001,135,5005,484.14
Feb 11, 20135,500.005,550.005,500.005,500.001,694,5005,434.73
Feb 8, 20135,500.005,600.005,450.005,500.0011,864,5005,434.73
Feb 7, 20135,450.005,550.005,400.005,450.0019,604,0005,385.32
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.