• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.33% Nasdaq Up1.33%

    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(INDONES IDR500 (JSMR.JK)

    -Jakarta
    5,200.00 Down 75.00(1.42%) 3:59AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 11, 20125,750.005,800.005,700.005,750.003,571,5005,492.37
    Sep 10, 20125,700.005,800.005,700.005,700.004,017,0005,444.61
    Sep 7, 20125,750.005,800.005,700.005,750.008,676,0005,492.37
    Sep 6, 20125,700.005,750.005,650.005,700.008,316,0005,444.61
    Sep 5, 20125,700.005,750.005,650.005,700.005,271,0005,444.61
    Sep 4, 20125,750.005,800.005,650.005,750.007,393,0005,492.37
    Sep 3, 20125,750.005,850.005,650.005,750.006,842,0005,492.37
    Aug 31, 20125,750.005,800.005,600.005,750.0016,585,5005,492.37
    Aug 30, 20125,750.005,750.005,600.005,750.0012,993,0005,492.37
    Aug 29, 20125,700.005,900.005,700.005,700.008,324,5005,444.61
    Aug 28, 20125,900.005,900.005,800.005,900.004,888,0005,635.65
    Aug 27, 20125,900.006,000.005,850.005,900.00340,5005,635.65
    Aug 24, 20125,850.005,900.005,800.005,850.002,689,5005,587.89
    Aug 23, 20125,850.005,900.005,750.005,850.007,277,0005,587.89
    Aug 22, 20125,800.005,800.005,800.005,800.0005,540.13
    Aug 21, 20125,800.005,800.005,800.005,800.0005,540.13
    Aug 20, 20125,800.005,800.005,800.005,800.0005,540.13
    Aug 17, 20125,800.005,800.005,800.005,800.0005,540.13
    Aug 16, 20125,800.005,850.005,750.005,800.005,906,0005,540.13
    Aug 15, 20125,800.005,800.005,700.005,800.002,799,5005,540.13
    Aug 14, 20125,750.005,850.005,650.005,750.003,103,0005,492.37
    Aug 13, 20125,800.005,850.005,750.005,800.009,134,5005,540.13
    Aug 10, 20125,800.005,800.005,600.005,800.0013,877,0005,540.13
    Aug 9, 20125,600.005,650.005,550.005,600.004,146,5005,349.09
    Aug 8, 20125,600.005,650.005,550.005,600.005,132,5005,349.09
    Aug 7, 20125,600.005,700.005,550.005,600.008,316,0005,349.09
    Aug 6, 20125,700.005,750.005,600.005,700.007,581,5005,444.61
    Aug 3, 20125,700.005,700.005,550.005,700.004,357,5005,444.61
    Aug 2, 20125,650.005,700.005,550.005,650.0011,853,0005,396.85
    Aug 1, 20125,650.005,700.005,550.005,650.0013,240,5005,396.85
    Jul 31, 20125,700.005,800.005,650.005,700.009,492,5005,444.61
    Jul 30, 20125,700.005,750.005,650.005,700.0011,240,0005,444.61
    Jul 27, 20125,650.005,700.005,600.005,650.0014,493,5005,396.85
    Jul 26, 20125,550.005,700.005,550.005,550.003,374,5005,301.33
    Jul 25, 20125,700.005,750.005,650.005,700.002,776,0005,444.61
    Jul 24, 20125,700.005,800.005,650.005,700.003,777,5005,444.61
    Jul 23, 20125,700.005,800.005,650.005,700.004,591,0005,444.61
    Jul 20, 20125,850.005,950.005,750.005,850.004,656,0005,587.89
    Jul 19, 20125,850.005,950.005,800.005,850.006,562,5005,587.89
    Jul 18, 20125,850.005,850.005,750.005,850.008,038,0005,587.89
    Jul 17, 20125,800.005,850.005,550.005,800.0014,163,0005,540.13
    Jul 16, 20125,550.005,550.005,450.005,550.003,080,0005,301.33
    Jul 13, 20125,450.005,550.005,450.005,450.003,738,5005,205.81
    Jul 12, 20125,500.005,500.005,400.005,500.004,403,5005,253.57
    Jul 11, 20125,450.005,550.005,400.005,450.002,886,5005,205.81
    Jul 10, 20125,550.005,550.005,400.005,550.006,146,5005,301.33
    Jul 9, 20125,550.005,550.005,450.005,550.002,864,0005,301.33
    Jul 6, 20125,550.005,600.005,450.005,550.003,929,5005,301.33
    Jul 5, 20125,500.005,600.005,400.005,500.002,388,0005,253.57
    Jul 4, 20125,600.005,650.005,500.005,600.0010,370,5005,349.09
    Jul 3, 20125,550.005,600.005,350.005,550.0010,176,0005,301.33
    Jul 2, 20125,400.005,400.005,300.005,400.004,627,5005,158.05
    Jun 29, 20125,250.005,400.005,200.005,400.008,058,5005,158.05
    Jun 28, 20125,350.005,350.005,100.005,250.008,749,0005,014.77
    Jun 27, 20125,400.005,450.005,350.005,350.009,638,5005,110.29
    Jun 26, 20125,400.005,400.005,250.005,400.004,429,0005,158.05
    Jun 25, 20125,350.005,400.005,300.005,400.005,547,5005,158.05
    Jun 22, 20125,350.005,350.005,250.005,350.006,406,0005,110.29
    Jun 21, 20125,350.005,400.005,250.005,350.007,745,0005,110.29
    Jun 20, 20125,300.005,300.005,200.005,300.008,574,0005,062.53
    Jun 19, 20125,250.005,250.005,000.005,250.0013,193,5005,014.77
    Jun 18, 20125,050.005,150.005,050.005,050.0010,994,5004,823.73
    Jun 15, 20125,050.005,150.005,000.005,050.0010,613,0004,823.73
    Jun 14, 20125,000.005,100.005,000.005,000.007,260,5004,775.97
    Jun 13, 20125,000.005,150.005,000.005,000.009,493,0004,775.97
    Jun 12, 20125,100.005,150.005,050.005,100.003,786,5004,871.49
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.