U.S. Markets open in 4 hrs 16 mins

Jasa Marga (Persero) Tbk. (JSMR.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,075.00+95.00 (+1.91%)
At close: 4:13PM WIB
DateOpenHighLowCloseAdj Close*Volume
May 24, 20174,980.005,100.004,960.005,075.005,075.007,154,800
May 23, 20175,050.005,075.004,940.004,980.004,980.0015,383,300
May 22, 20175,075.005,150.005,000.005,075.005,075.0023,148,600
May 19, 20174,800.005,050.004,790.005,000.005,000.0023,505,300
May 18, 20174,780.004,810.004,740.004,800.004,800.006,017,900
May 17, 20174,800.004,830.004,770.004,800.004,800.006,668,100
May 16, 20174,810.004,830.004,800.004,800.004,800.006,987,200
May 15, 20174,830.004,850.004,770.004,830.004,830.006,622,700
May 12, 20174,680.004,820.004,680.004,810.004,810.008,685,600
May 10, 20174,780.004,790.004,660.004,680.004,680.005,709,400
May 09, 20174,840.004,860.004,750.004,780.004,780.007,989,000
May 08, 20174,750.004,900.004,750.004,840.004,840.0025,406,000
May 05, 20174,660.004,750.004,600.004,740.004,740.007,969,500
May 04, 20174,620.004,660.004,550.004,650.004,650.004,865,100
May 03, 20174,640.004,640.004,590.004,610.004,610.005,011,700
May 02, 20174,640.004,680.004,620.004,620.004,620.005,928,000
Apr 28, 20174,670.004,700.004,610.004,640.004,640.0011,834,400
Apr 27, 20174,460.004,690.004,450.004,660.004,660.0024,931,200
Apr 26, 20174,460.004,490.004,400.004,460.004,460.0011,533,700
Apr 25, 20174,470.004,490.004,430.004,460.004,460.006,562,700
Apr 21, 20174,520.004,540.004,440.004,470.004,470.0012,189,500
Apr 20, 20174,660.004,660.004,500.004,510.004,510.0012,230,200
Apr 19, 20174,670.004,670.004,670.004,670.004,670.00-
Apr 18, 20174,600.004,690.004,600.004,670.004,670.006,666,400
Apr 17, 20174,640.004,640.004,600.004,610.004,610.002,491,500
Apr 13, 20174,700.004,700.004,620.004,640.004,640.002,372,000
Apr 12, 20174,640.004,680.004,630.004,680.004,680.004,437,900
Apr 11, 20174,660.004,670.004,620.004,640.004,640.003,567,800
Apr 10, 20174,720.004,740.004,650.004,660.004,660.006,642,600
Apr 07, 20174,630.004,740.004,620.004,720.004,720.0010,386,300
Apr 06, 20174,710.004,710.004,640.004,660.004,660.004,578,700
Apr 05, 20174,710.004,720.004,670.004,710.004,710.006,714,200
Apr 04, 20174,580.004,710.004,570.004,710.004,710.0011,276,700
Apr 03, 20174,610.004,640.004,580.004,580.004,580.002,527,400
Mar 31, 20174,620.004,630.004,570.004,620.004,620.005,159,500
Mar 30, 20174,630.004,630.004,530.004,630.004,630.009,247,000
Mar 29, 20174,570.004,590.004,520.004,540.004,540.007,704,900
Mar 27, 20174,570.004,570.004,490.004,570.004,570.005,629,400
Mar 24, 20174,630.004,660.004,530.004,550.004,550.0010,103,400
Mar 23, 20174,640.004,670.004,600.004,660.004,660.006,000,900
Mar 23, 201778.0937 Dividend
Mar 22, 20174,660.004,670.004,630.004,660.004,660.008,919,600
Mar 21, 20174,720.004,750.004,650.004,660.004,660.005,814,200
Mar 20, 20174,740.004,750.004,690.004,740.004,740.006,784,400
Mar 17, 20174,650.004,740.004,640.004,740.004,740.009,634,500
Mar 16, 20174,630.004,630.004,570.004,630.004,630.005,150,300
Mar 15, 20174,630.004,640.004,570.004,590.004,590.002,854,200
Mar 14, 20174,550.004,650.004,520.004,630.004,630.009,457,400
Mar 13, 20174,440.004,540.004,440.004,510.004,510.003,692,100
Mar 10, 20174,540.004,560.004,430.004,440.004,440.009,945,300
Mar 09, 20174,530.004,620.004,520.004,530.004,530.005,856,900
Mar 08, 20174,510.004,590.004,490.004,580.004,580.008,283,100
Mar 07, 20174,580.004,640.004,500.004,510.004,510.0011,408,500
Mar 06, 20174,680.004,690.004,570.004,580.004,580.0011,191,100
Mar 03, 20174,810.004,810.004,660.004,680.004,680.0010,542,500
Mar 02, 20174,670.004,820.004,670.004,810.004,810.007,477,400
Mar 01, 20174,770.004,770.004,660.004,660.004,660.008,153,600
Feb 28, 20174,860.004,890.004,760.004,780.004,780.008,103,000
Feb 27, 20174,860.004,900.004,840.004,860.004,860.006,655,200
Feb 24, 20174,990.004,990.004,860.004,860.004,860.0012,252,600
Feb 23, 20174,730.004,990.004,730.004,960.004,960.0026,860,800
Feb 22, 20174,690.004,750.004,640.004,730.004,730.0011,189,100
Feb 21, 20174,750.004,760.004,670.004,670.004,670.003,510,400
Feb 20, 20174,700.004,750.004,650.004,750.004,750.006,570,600
Feb 17, 20174,750.004,750.004,680.004,700.004,700.005,671,900
Feb 16, 20174,790.004,800.004,690.004,760.004,760.0011,977,600
Feb 15, 20174,780.004,780.004,780.004,780.004,780.00-
Feb 14, 20174,790.004,830.004,770.004,780.004,780.0011,045,100
Feb 13, 20174,770.004,830.004,730.004,790.004,790.0017,015,600
Feb 10, 20174,710.004,810.004,610.004,770.004,770.0025,757,200
Feb 09, 20174,410.004,680.004,410.004,680.004,680.0031,242,900
Feb 08, 20174,260.004,420.004,260.004,380.004,380.0024,036,900
Feb 07, 20174,250.004,260.004,220.004,230.004,230.006,925,700
Feb 06, 20174,270.004,290.004,250.004,250.004,250.004,238,200
Feb 03, 20174,250.004,270.004,240.004,260.004,260.004,086,200
Feb 02, 20174,220.004,260.004,220.004,250.004,250.004,129,300
Feb 01, 20174,220.004,260.004,210.004,240.004,240.005,179,000
Jan 31, 20174,220.004,280.004,210.004,220.004,220.006,595,900
Jan 30, 20174,210.004,250.004,180.004,230.004,230.003,173,700
Jan 27, 20174,240.004,250.004,200.004,220.004,220.002,716,500
Jan 26, 20174,220.004,280.004,200.004,240.004,240.007,710,500
Jan 25, 20174,220.004,220.004,170.004,180.004,180.003,749,900
Jan 24, 20174,150.004,210.004,150.004,190.004,190.004,114,800
Jan 23, 20174,170.004,210.004,150.004,150.004,150.003,042,900
Jan 20, 20174,250.004,250.004,170.004,170.004,170.005,285,500
Jan 19, 20174,220.004,250.004,190.004,250.004,250.003,039,800
Jan 18, 20174,200.004,240.004,190.004,190.004,190.003,968,300
Jan 17, 20174,230.004,230.004,180.004,180.004,180.006,026,900
Jan 16, 20174,250.004,270.004,230.004,230.004,230.004,675,000
Jan 13, 20174,250.004,260.004,210.004,250.004,250.001,580,100
Jan 12, 20174,250.004,270.004,210.004,250.004,250.006,936,500
Jan 11, 20174,300.004,310.004,220.004,270.004,270.004,688,400
Jan 10, 20174,270.004,300.004,250.004,260.004,260.005,152,100
Jan 09, 20174,340.004,390.004,270.004,280.004,280.004,853,300
Jan 06, 20174,330.004,360.004,300.004,350.004,350.004,263,200
Jan 05, 20174,350.004,360.004,310.004,330.004,330.005,095,900
Jan 04, 20174,300.004,340.004,300.004,330.004,330.005,040,200
Jan 03, 20174,300.004,360.004,280.004,320.004,320.002,691,200
Jan 02, 20174,320.004,320.004,320.004,320.004,320.00-
Dec 30, 20164,350.004,400.004,300.004,320.004,320.006,963,200
*Close price adjusted for dividends and splits.
Loading more data...