• 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, 4:08AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 24, 20125,700.005,750.005,700.005,700.004,656,0005,563.65
    Oct 23, 20125,700.005,800.005,700.005,700.007,953,5005,563.65
    Oct 22, 20125,800.005,800.005,700.005,800.007,895,0005,661.26
    Oct 19, 20125,750.005,800.005,700.005,750.008,514,5005,612.46
    Oct 18, 20125,700.005,800.005,700.005,700.0012,811,5005,563.65
    Oct 17, 20125,850.005,850.005,750.005,850.009,925,0005,710.07
    Oct 16, 20125,800.005,800.005,750.005,800.003,838,0005,661.26
    Oct 15, 20125,800.005,800.005,750.005,800.002,856,0005,661.26
    Oct 12, 20125,750.005,800.005,750.005,750.006,839,5005,612.46
    Oct 11, 20125,800.005,850.005,750.005,800.002,110,0005,661.26
    Oct 10, 20125,750.005,800.005,750.005,750.007,191,5005,612.46
    Oct 9, 20125,750.005,850.005,750.005,750.003,685,5005,612.46
    Oct 8, 20125,750.005,900.005,750.005,750.0010,026,5005,612.46
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.