Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

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
6,400.00 0.00(0.00%) 5:14AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 7, 20081,910.002,000.001,910.002,000.0038,466,5001,837.17
Jan 4, 20081,900.001,930.001,890.001,930.008,347,0001,772.87
Jan 3, 20081,910.001,910.001,890.001,910.002,258,5001,754.50
Jan 2, 20081,900.001,930.001,900.001,930.002,969,5001,772.87
Dec 28, 20071,930.001,930.001,890.001,900.007,779,0001,745.31
Dec 27, 20071,920.001,960.001,920.001,930.003,235,5001,772.87
Dec 26, 20071,940.001,950.001,920.001,920.00709,5001,763.68
Dec 19, 20071,910.001,910.001,890.001,910.001,651,5001,754.50
Dec 18, 20071,890.001,910.001,880.001,910.002,671,0001,754.50
Dec 17, 20071,920.001,920.001,890.001,910.0010,275,0001,754.50
Dec 14, 20071,940.001,950.001,920.001,930.007,611,5001,772.87
Dec 13, 20071,950.001,950.001,940.001,940.009,493,0001,782.05
Dec 12, 20071,940.001,960.001,940.001,950.0010,137,5001,791.24
Dec 11, 20071,950.001,960.001,940.001,950.0010,060,5001,791.24
Dec 10, 20071,980.001,990.001,920.001,940.0020,226,0001,782.05
Dec 7, 20072,025.002,025.001,950.001,975.007,658,5001,814.20
Dec 6, 20072,050.002,050.001,975.002,025.0012,711,5001,860.13
Dec 5, 20071,970.002,030.001,960.002,030.0060,380,0001,864.73
Dec 4, 20071,930.001,980.001,930.001,970.0025,493,5001,809.61
Dec 3, 20071,940.001,950.001,920.001,930.0012,010,0001,772.87
Nov 30, 20071,940.001,950.001,920.001,930.0011,887,0001,772.87
Nov 29, 20071,960.001,990.001,930.001,930.0030,545,5001,772.87
Nov 28, 20071,940.001,960.001,920.001,930.007,940,0001,772.87
Nov 27, 20071,920.001,960.001,920.001,940.009,336,5001,782.05
Nov 26, 20071,870.002,000.001,870.001,960.0042,065,0001,800.43
Nov 23, 20071,850.001,870.001,840.001,850.004,998,5001,699.38
Nov 22, 20071,840.001,890.001,800.001,850.0020,720,0001,699.38
Nov 21, 20071,970.001,970.001,830.001,840.0041,104,5001,690.19
Nov 20, 20071,950.001,970.001,930.001,970.0039,773,0001,809.61
Nov 19, 20072,000.002,000.001,975.001,975.0020,627,5001,814.20
Nov 16, 20072,000.002,000.001,975.002,000.0020,573,5001,837.17
Nov 15, 20072,025.002,050.001,975.002,025.0066,325,5001,860.13
Nov 14, 20072,075.002,075.002,000.002,025.0047,381,5001,860.13
Nov 13, 20072,200.002,200.002,000.002,025.00160,843,0001,860.13
Nov 12, 20071,960.002,070.001,700.002,050.00747,468,5001,883.10
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in IDR.