U.S. Markets close in 40 mins.

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


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,275.00+25.00 (+0.48%)
At close: 4:08PM WIB
DateOpenHighLowClose*Adj Close**Volume
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
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, 20174,660.004,670.004,630.004,660.004,581.918,919,600
Mar 21, 20174,720.004,750.004,650.004,660.004,581.915,814,200
Mar 20, 20174,740.004,750.004,690.004,740.004,660.576,784,400
Mar 17, 20174,650.004,740.004,640.004,740.004,660.579,634,500
Mar 16, 20174,630.004,630.004,570.004,630.004,552.415,150,300
Mar 15, 20174,630.004,640.004,570.004,590.004,513.082,854,200
Mar 14, 20174,550.004,650.004,520.004,630.004,552.419,457,400
Mar 13, 20174,440.004,540.004,440.004,510.004,434.423,692,100
Mar 10, 20174,540.004,560.004,430.004,440.004,365.599,945,300
Mar 09, 20174,530.004,620.004,520.004,530.004,454.085,856,900
Mar 08, 20174,510.004,590.004,490.004,580.004,503.258,283,100
Mar 07, 20174,580.004,640.004,500.004,510.004,434.4211,408,500
Mar 06, 20174,680.004,690.004,570.004,580.004,503.2511,191,100
Mar 03, 20174,810.004,810.004,660.004,680.004,601.5710,542,500
Mar 02, 20174,670.004,820.004,670.004,810.004,729.397,477,400
Mar 01, 20174,770.004,770.004,660.004,660.004,581.918,153,600
Feb 28, 20174,860.004,890.004,760.004,780.004,699.908,103,000
Feb 27, 20174,860.004,900.004,840.004,860.004,778.556,655,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...