• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    7,050.00 Up 100.00(1.44%) Dec 19
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 18, 20071,890.001,910.001,880.001,910.002,671,0001,733.10
    Dec 17, 20071,920.001,920.001,890.001,910.0010,275,0001,733.10
    Dec 14, 20071,940.001,950.001,920.001,930.007,611,5001,751.24
    Dec 13, 20071,950.001,950.001,940.001,940.009,493,0001,760.32
    Dec 12, 20071,940.001,960.001,940.001,950.0010,137,5001,769.39
    Dec 11, 20071,950.001,960.001,940.001,950.0010,060,5001,769.39
    Dec 10, 20071,980.001,990.001,920.001,940.0020,226,0001,760.32
    Dec 7, 20072,025.002,025.001,950.001,975.007,658,5001,792.07
    Dec 6, 20072,050.002,050.001,975.002,025.0012,711,5001,837.44
    Dec 5, 20071,970.002,030.001,960.002,030.0060,380,0001,841.98
    Dec 4, 20071,930.001,980.001,930.001,970.0025,493,5001,787.54
    Dec 3, 20071,940.001,950.001,920.001,930.0012,010,0001,751.24
    Nov 30, 20071,940.001,950.001,920.001,930.0011,887,0001,751.24
    Nov 29, 20071,960.001,990.001,930.001,930.0030,545,5001,751.24
    Nov 28, 20071,940.001,960.001,920.001,930.007,940,0001,751.24
    Nov 27, 20071,920.001,960.001,920.001,940.009,336,5001,760.32
    Nov 26, 20071,870.002,000.001,870.001,960.0042,065,0001,778.46
    Nov 23, 20071,850.001,870.001,840.001,850.004,998,5001,678.65
    Nov 22, 20071,840.001,890.001,800.001,850.0020,720,0001,678.65
    Nov 21, 20071,970.001,970.001,830.001,840.0041,104,5001,669.58
    Nov 20, 20071,950.001,970.001,930.001,970.0039,773,0001,787.54
    Nov 19, 20072,000.002,000.001,975.001,975.0020,627,5001,792.07
    Nov 16, 20072,000.002,000.001,975.002,000.0020,573,5001,814.76
    Nov 15, 20072,025.002,050.001,975.002,025.0066,325,5001,837.44
    Nov 14, 20072,075.002,075.002,000.002,025.0047,381,5001,837.44
    Nov 13, 20072,200.002,200.002,000.002,025.00160,843,0001,837.44
    Nov 12, 20071,960.002,070.001,700.002,050.00747,468,5001,860.13
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in IDR.