Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

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
6,275.00 Down 25.00(0.40%) 12:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 11, 20146,300.006,350.006,225.006,300.009,444,9006,300.00
Jul 10, 20146,325.006,350.006,150.006,325.0050,742,7006,325.00
Jul 8, 20146,125.006,200.006,075.006,125.009,768,1006,125.00
Jul 7, 20146,075.006,125.006,000.006,075.009,739,5006,075.00
Jul 4, 20146,000.006,075.006,000.006,000.005,389,2006,000.00
Jul 3, 20146,050.006,050.005,975.006,050.0010,840,5006,050.00
Jul 2, 20145,975.005,975.005,950.005,975.002,322,7005,975.00
Jul 1, 20145,950.005,975.005,925.005,950.001,961,1005,950.00
Jun 30, 20145,975.006,000.005,850.005,975.006,053,8005,975.00
Jun 27, 20145,800.006,025.005,800.005,800.004,265,3005,800.00
Jun 26, 20146,000.006,025.005,975.006,000.004,765,4006,000.00
Jun 25, 20146,000.006,025.005,950.006,000.004,924,3006,000.00
Jun 24, 20145,975.006,000.005,950.005,975.004,864,4005,975.00
Jun 23, 20145,975.006,000.005,925.005,975.004,792,9005,975.00
Jun 20, 20145,975.005,975.005,900.005,975.003,101,2005,975.00
Jun 19, 20145,900.006,000.005,900.005,900.004,148,8005,900.00
Jun 18, 20145,975.006,000.005,925.005,975.004,164,6005,975.00
Jun 17, 20145,975.005,975.005,900.005,975.003,831,8005,975.00
Jun 16, 20145,950.006,025.005,925.005,950.001,291,5005,950.00
Jun 13, 20145,975.006,025.005,900.005,975.008,345,7005,975.00
Jun 12, 20145,975.005,975.005,950.005,975.001,883,8005,975.00
Jun 11, 20145,975.005,975.005,925.005,975.001,672,3005,975.00
Jun 10, 20145,975.005,975.005,900.005,975.005,053,1005,975.00
Jun 9, 20145,950.006,050.005,900.005,950.002,969,5005,950.00
Jun 6, 20145,975.006,000.005,925.005,975.003,288,0005,975.00
Jun 4, 20145,975.005,975.005,925.005,975.002,447,5005,975.00
Jun 3, 20145,950.005,975.005,825.005,950.006,248,9005,950.00
Jun 2, 20145,850.005,900.005,800.005,850.002,273,3005,850.00
May 30, 20145,875.006,050.005,875.005,875.007,370,1005,875.00
May 29, 20146,000.006,000.006,000.006,000.0006,000.00
May 28, 20146,000.006,075.005,975.006,000.006,297,5006,000.00
May 27, 20146,025.006,025.006,025.006,025.0006,025.00
May 26, 20146,025.006,175.006,025.006,025.002,351,1006,025.00
May 23, 20146,100.006,150.006,075.006,100.008,560,5006,100.00
May 22, 20146,125.006,150.006,050.006,125.009,827,2006,125.00
May 21, 20146,025.006,075.005,975.006,025.003,223,8006,025.00
May 20, 20146,025.006,125.005,950.006,025.005,559,2006,025.00
May 19, 20146,075.006,175.006,025.006,075.0010,374,3006,075.00
May 16, 20146,125.006,175.006,075.006,100.009,661,3006,100.00
May 15, 20146,100.006,100.006,100.006,100.0006,100.00
May 14, 20146,050.006,125.006,025.006,100.009,529,6006,100.00
May 13, 20146,000.006,025.005,950.006,000.005,389,9006,000.00
May 12, 20146,000.006,025.005,950.005,950.002,565,9005,950.00
May 9, 20145,975.006,000.005,900.005,975.002,444,2005,975.00
May 8, 20146,025.006,025.005,975.005,975.001,412,5005,975.00
May 7, 20145,975.006,025.005,925.006,000.0012,222,8006,000.00
May 6, 20145,900.005,975.005,875.005,950.002,683,4005,950.00
May 5, 20145,950.005,975.005,875.005,875.004,676,6005,875.00
May 2, 20145,900.005,950.005,850.005,950.003,661,9005,950.00
May 1, 20145,900.005,900.005,900.005,900.0005,900.00
Apr 30, 20145,925.006,025.005,875.005,900.008,175,8005,900.00
Apr 29, 20145,925.005,950.005,825.005,850.003,839,2005,850.00
Apr 28, 20146,000.006,050.005,850.005,850.004,814,9005,850.00
Apr 25, 20145,850.006,100.005,850.006,025.0017,186,2006,025.00
Apr 24, 20145,850.005,950.005,850.005,875.003,281,9005,875.00
Apr 23, 20145,950.006,000.005,900.005,950.001,847,2005,950.00
Apr 22, 20146,000.006,000.005,900.005,925.003,196,3005,925.00
Apr 21, 20146,025.006,025.005,925.005,975.001,800,0005,975.00
Apr 18, 20146,025.006,025.006,025.006,025.0006,025.00
Apr 17, 20146,025.006,025.005,950.006,025.005,302,7006,025.00
Apr 16, 20146,000.006,000.005,925.005,950.003,899,6005,950.00
Apr 15, 20146,050.006,075.005,950.005,975.004,973,7005,975.00
Apr 14, 20145,950.006,100.005,925.006,025.009,263,6006,025.00
Apr 11, 20145,750.005,950.005,700.005,925.0011,908,6005,925.00
Apr 10, 20146,000.006,000.005,775.005,800.0018,192,2005,800.00
Apr 9, 20146,100.006,100.006,100.006,100.0006,100.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.