U.S. Markets open in 2 hrs 18 mins

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

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,850.00-75.00 (-1.27%)
At close: 4:09PM WIB
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20175,925.005,975.005,750.005,850.005,850.003,803,100
Sep 20, 20175,925.005,975.005,750.005,850.005,850.003,803,100
Sep 19, 20175,950.006,000.005,900.005,925.005,925.004,668,500
Sep 18, 20175,975.006,000.005,925.005,950.005,950.002,929,600
Sep 15, 20176,000.006,000.005,900.006,000.006,000.004,991,300
Sep 14, 20175,950.006,000.005,900.005,900.005,900.005,282,100
Sep 13, 20175,950.006,025.005,925.005,975.005,975.004,040,300
Sep 12, 20175,925.006,050.005,900.005,950.005,950.0012,679,300
Sep 11, 20175,975.005,975.005,800.005,925.005,925.008,162,700
Sep 08, 20176,000.006,000.005,875.005,925.005,925.007,360,900
Sep 07, 20175,900.005,975.005,875.005,950.005,950.0011,360,900
Sep 06, 20175,850.005,925.005,825.005,900.005,900.0011,818,600
Sep 05, 20175,850.005,875.005,725.005,850.005,850.009,669,200
Sep 04, 20175,825.005,875.005,675.005,800.005,800.003,851,800
Sep 01, 20175,825.005,825.005,825.005,825.005,825.00-
Aug 31, 20175,825.005,875.005,750.005,825.005,825.005,370,100
Aug 30, 20175,625.005,850.005,550.005,775.005,775.0011,662,100
Aug 29, 20175,625.005,625.005,500.005,625.005,625.004,032,300
Aug 28, 20175,575.005,575.005,525.005,575.005,575.003,656,500
Aug 25, 20175,575.005,600.005,500.005,575.005,575.005,904,300
Aug 24, 20175,475.005,600.005,450.005,575.005,575.003,814,200
Aug 23, 20175,475.005,500.005,425.005,475.005,475.003,754,600
Aug 22, 20175,475.005,475.005,400.005,450.005,450.007,897,200
Aug 21, 20175,525.005,575.005,400.005,450.005,450.005,969,000
Aug 18, 20175,575.005,625.005,450.005,500.005,500.003,270,200
Aug 17, 20175,575.005,575.005,575.005,575.005,575.00-
Aug 16, 20175,575.005,600.005,475.005,575.005,575.004,145,600
Aug 15, 20175,500.005,550.005,400.005,500.005,500.0010,208,500
Aug 14, 20175,525.005,550.005,400.005,450.005,450.002,828,000
Aug 11, 20175,625.005,625.005,400.005,500.005,500.005,259,600
Aug 10, 20175,625.005,650.005,550.005,575.005,575.001,768,500
Aug 09, 20175,525.005,625.005,475.005,600.005,600.006,785,500
Aug 08, 20175,375.005,575.005,375.005,475.005,475.004,639,300
Aug 07, 20175,425.005,500.005,275.005,350.005,350.0012,767,300
Aug 04, 20175,600.005,625.005,450.005,475.005,475.003,823,300
Aug 03, 20175,675.005,675.005,550.005,550.005,550.003,140,100
Aug 02, 20175,675.005,725.005,550.005,675.005,675.004,821,900
Aug 01, 20175,850.005,850.005,625.005,650.005,650.007,419,900
Jul 31, 20175,700.005,850.005,650.005,850.005,850.007,807,500
Jul 28, 20175,475.005,750.005,425.005,700.005,700.0019,256,900
Jul 27, 20175,400.005,500.005,350.005,475.005,475.008,940,300
Jul 26, 20175,375.005,425.005,325.005,325.005,325.002,628,800
Jul 25, 20175,375.005,425.005,350.005,400.005,400.006,839,900
Jul 24, 20175,300.005,350.005,225.005,350.005,350.003,138,100
Jul 21, 20175,300.005,350.005,250.005,275.005,275.002,596,800
Jul 20, 20175,275.005,300.005,225.005,250.005,250.008,447,000
Jul 19, 20175,275.005,300.005,225.005,250.005,250.002,643,800
Jul 18, 20175,325.005,325.005,200.005,300.005,300.002,681,600
Jul 17, 20175,275.005,325.005,250.005,275.005,275.003,342,400
Jul 14, 20175,300.005,325.005,225.005,225.005,225.003,633,500
Jul 13, 20175,375.005,375.005,250.005,300.005,300.002,590,100
Jul 12, 20175,200.005,400.005,200.005,350.005,350.004,527,500
Jul 11, 20175,200.005,250.005,175.005,200.005,200.0011,241,900
Jul 10, 20175,250.005,275.005,150.005,200.005,200.003,033,900
Jul 07, 20175,350.005,450.005,250.005,275.005,275.007,539,400
Jul 06, 20175,400.005,450.005,325.005,450.005,450.001,940,700
Jul 05, 20175,500.005,500.005,375.005,400.005,400.008,277,900
Jul 04, 20175,375.005,500.005,375.005,475.005,475.0013,990,000
Jul 03, 20175,425.005,425.005,225.005,375.005,375.0012,977,000
Jun 30, 20175,350.005,350.005,350.005,350.005,350.00-
Jun 29, 20175,350.005,350.005,350.005,350.005,350.00-
Jun 28, 20175,350.005,350.005,350.005,350.005,350.00-
Jun 27, 20175,350.005,350.005,350.005,350.005,350.00-
Jun 26, 20175,350.005,350.005,350.005,350.005,350.00-
Jun 23, 20175,350.005,350.005,350.005,350.005,350.00-
Jun 22, 20175,450.005,450.005,275.005,350.005,350.005,483,400
Jun 21, 20175,350.005,425.005,275.005,425.005,425.006,601,500
Jun 20, 20175,200.005,375.005,200.005,350.005,350.0027,107,500
Jun 19, 20175,175.005,225.005,150.005,225.005,225.002,336,600
Jun 16, 20175,150.005,250.005,150.005,150.005,150.007,880,000
Jun 15, 20175,300.005,300.005,200.005,250.005,250.003,612,800
Jun 14, 20175,175.005,300.005,175.005,300.005,300.007,661,600
Jun 13, 20175,150.005,250.005,125.005,175.005,175.006,351,700
Jun 12, 20175,150.005,200.005,100.005,150.005,150.003,922,100
Jun 09, 20175,150.005,175.005,100.005,125.005,125.008,324,900
Jun 08, 20175,100.005,125.005,050.005,100.005,100.009,695,000
Jun 07, 20175,000.005,100.005,000.005,050.005,050.009,226,500
Jun 06, 20175,100.005,150.004,980.005,000.005,000.0014,321,500
Jun 05, 20175,250.005,250.005,100.005,100.005,100.004,610,900
Jun 02, 20175,275.005,300.005,200.005,200.005,200.005,373,000
Jun 01, 20175,250.005,250.005,250.005,250.005,250.00-
May 31, 20175,075.005,250.005,050.005,250.005,250.0019,335,600
May 30, 20170.000.000.000.000.00-
May 29, 20175,125.005,150.005,000.005,050.005,050.004,916,600
May 26, 20175,075.005,150.005,025.005,075.005,075.008,744,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...