Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
6,025.00 Up 75.00(1.26%) Apr 17, 5:09AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 30, 20125,800.005,800.005,700.005,800.003,188,5005,731.17
Oct 29, 20125,700.005,800.005,650.005,700.0010,238,5005,632.36
Oct 26, 20125,700.005,700.005,700.005,700.0005,632.36
Oct 25, 20125,700.005,750.005,650.005,700.005,183,0005,632.36
Oct 24, 20125,700.005,750.005,700.005,700.004,656,0005,632.36
Oct 23, 20125,700.005,800.005,700.005,700.007,953,5005,632.36
Oct 22, 20125,800.005,800.005,700.005,800.007,895,0005,731.17
Oct 19, 20125,750.005,800.005,700.005,750.008,514,5005,681.76
Oct 18, 20125,700.005,800.005,700.005,700.0012,811,5005,632.36
Oct 17, 20125,850.005,850.005,750.005,850.009,925,0005,780.58
Oct 16, 20125,800.005,800.005,750.005,800.003,838,0005,731.17
Oct 15, 20125,800.005,800.005,750.005,800.002,856,0005,731.17
Oct 12, 20125,750.005,800.005,750.005,750.006,839,5005,681.76
Oct 11, 20125,800.005,850.005,750.005,800.002,110,0005,731.17
Oct 10, 20125,750.005,800.005,750.005,750.007,191,5005,681.76
Oct 9, 20125,750.005,850.005,750.005,750.003,685,5005,681.76
Oct 8, 20125,750.005,900.005,750.005,750.0010,026,5005,681.76
Oct 5, 20125,900.005,950.005,850.005,900.008,434,5005,829.98
Oct 4, 20125,850.005,900.005,800.005,850.0010,672,5005,780.58
Oct 3, 20125,800.005,800.005,750.005,800.005,590,0005,731.17
Oct 2, 20125,750.005,800.005,700.005,750.0015,645,0005,681.76
Oct 1, 20125,800.005,850.005,750.005,800.004,830,5005,731.17
Sep 28, 20125,850.005,850.005,750.005,850.0010,731,5005,780.58
Sep 27, 20125,800.005,850.005,750.005,800.004,600,5005,731.17
Sep 26, 20125,800.005,850.005,700.005,800.009,884,5005,731.17
Sep 25, 20125,750.005,800.005,750.005,750.003,821,5005,681.76
Sep 24, 20125,750.005,850.005,750.005,750.006,061,5005,681.76
Sep 21, 20125,750.005,800.005,650.005,750.006,541,5005,681.76
Sep 20, 20125,650.005,750.005,650.005,650.004,090,5005,582.95
Sep 19, 20125,750.005,750.005,650.005,750.006,048,0005,681.76
Sep 18, 20125,750.005,750.005,700.005,750.001,724,0005,681.76
Sep 17, 20125,750.005,800.005,700.005,750.005,307,0005,681.76
Sep 14, 20125,750.005,800.005,700.005,750.008,043,5005,681.76
Sep 13, 20125,700.005,750.005,700.005,700.003,083,5005,632.36
Sep 12, 20125,700.005,850.005,700.005,700.004,078,0005,632.36
Sep 11, 20125,750.005,800.005,700.005,750.003,571,5005,681.76
Sep 10, 20125,700.005,800.005,700.005,700.004,017,0005,632.36
Sep 7, 20125,750.005,800.005,700.005,750.008,676,0005,681.76
Sep 6, 20125,700.005,750.005,650.005,700.008,316,0005,632.36
Sep 5, 20125,700.005,750.005,650.005,700.005,271,0005,632.36
Sep 4, 20125,750.005,800.005,650.005,750.007,393,0005,681.76
Sep 3, 20125,750.005,850.005,650.005,750.006,842,0005,681.76
Aug 31, 20125,750.005,800.005,600.005,750.0016,585,5005,681.76
Aug 30, 20125,750.005,750.005,600.005,750.0012,993,0005,681.76
Aug 29, 20125,700.005,900.005,700.005,700.008,324,5005,632.36
Aug 28, 20125,900.005,900.005,800.005,900.004,888,0005,829.98
Aug 27, 20125,900.006,000.005,850.005,900.00340,5005,829.98
Aug 24, 20125,850.005,900.005,800.005,850.002,689,5005,780.58
Aug 23, 20125,850.005,900.005,750.005,850.007,277,0005,780.58
Aug 22, 20125,800.005,800.005,800.005,800.0005,731.17
Aug 21, 20125,800.005,800.005,800.005,800.0005,731.17
Aug 20, 20125,800.005,800.005,800.005,800.0005,731.17
Aug 17, 20125,800.005,800.005,800.005,800.0005,731.17
Aug 16, 20125,800.005,850.005,750.005,800.005,906,0005,731.17
Aug 15, 20125,800.005,800.005,700.005,800.002,799,5005,731.17
Aug 14, 20125,750.005,850.005,650.005,750.003,103,0005,681.76
Aug 13, 20125,800.005,850.005,750.005,800.009,134,5005,731.17
Aug 10, 20125,800.005,800.005,600.005,800.0013,877,0005,731.17
Aug 9, 20125,600.005,650.005,550.005,600.004,146,5005,533.54
Aug 8, 20125,600.005,650.005,550.005,600.005,132,5005,533.54
Aug 7, 20125,600.005,700.005,550.005,600.008,316,0005,533.54
Aug 6, 20125,700.005,750.005,600.005,700.007,581,5005,632.36
Aug 3, 20125,700.005,700.005,550.005,700.004,357,5005,632.36
Aug 2, 20125,650.005,700.005,550.005,650.0011,853,0005,582.95
Aug 1, 20125,650.005,700.005,550.005,650.0013,240,5005,582.95
Jul 31, 20125,700.005,800.005,650.005,700.009,492,5005,632.36
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.