JSMR.JK - Pt Jasa Marga (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20184,500.004,540.004,470.004,470.004,470.005,094,900
Apr 18, 201860.6309 Dividend
Apr 13, 20184,670.004,680.004,620.004,620.004,620.003,101,500
Apr 12, 20184,740.004,740.004,600.004,660.004,660.009,085,700
Apr 11, 20184,660.004,750.004,660.004,740.004,740.009,466,000
Apr 10, 20184,560.004,670.004,560.004,650.004,650.0010,486,100
Apr 09, 20184,570.004,570.004,540.004,550.004,550.003,646,400
Apr 06, 20184,570.004,610.004,560.004,570.004,570.003,556,900
Apr 05, 20184,580.004,600.004,560.004,570.004,570.002,635,500
Apr 04, 20184,690.004,690.004,540.004,540.004,540.003,710,000
Apr 03, 20184,610.004,660.004,590.004,650.004,650.002,400,700
Apr 02, 20184,580.004,630.004,520.004,630.004,630.004,268,700
Mar 30, 20184,580.004,580.004,580.004,580.004,580.00-
Mar 29, 20184,500.004,580.004,460.004,580.004,580.004,676,500
Mar 28, 20184,500.004,540.004,470.004,490.004,490.004,463,600
Mar 27, 20184,520.004,600.004,520.004,550.004,550.009,069,200
Mar 26, 20184,590.004,640.004,460.004,480.004,480.0010,696,100
Mar 23, 20184,690.004,690.004,570.004,610.004,610.0013,383,900
Mar 22, 20185,050.005,050.004,790.004,800.004,800.009,166,700
Mar 21, 20184,840.005,025.004,840.005,000.005,000.004,620,000
Mar 20, 20184,840.004,860.004,790.004,830.004,830.002,676,300
Mar 19, 20184,840.004,910.004,800.004,870.004,870.005,600,100
Mar 16, 20184,940.004,960.004,790.004,840.004,840.0011,518,900
Mar 15, 20184,990.005,050.004,910.004,920.004,920.006,821,100
Mar 14, 20185,125.005,125.004,990.004,990.004,990.009,898,900
Mar 13, 20185,200.005,225.005,100.005,150.005,150.005,678,300
Mar 12, 20185,200.005,275.005,200.005,200.005,200.006,582,400
Mar 09, 20185,225.005,225.005,175.005,200.005,200.001,344,800
Mar 08, 20185,225.005,250.005,150.005,225.005,225.005,504,100
Mar 07, 20185,275.005,350.005,200.005,225.005,225.008,130,000
Mar 06, 20185,350.005,350.005,250.005,300.005,300.005,364,300
Mar 05, 20185,350.005,375.005,275.005,325.005,325.005,310,700
Mar 02, 20185,400.005,425.005,275.005,350.005,350.0010,087,500
Mar 01, 20185,350.005,450.005,325.005,425.005,425.009,612,200
Feb 28, 20185,225.005,425.005,225.005,350.005,350.0015,818,300
Feb 27, 20185,275.005,325.005,225.005,250.005,250.0017,182,200
Feb 26, 20185,475.005,475.005,275.005,275.005,275.0010,475,900
Feb 23, 20185,525.005,575.005,425.005,425.005,425.007,454,600
Feb 22, 20185,550.005,575.005,425.005,525.005,525.008,672,200
Feb 21, 20185,525.005,625.005,500.005,550.005,550.009,179,000
Feb 20, 20185,675.005,700.005,500.005,525.005,525.0013,330,900
Feb 19, 20185,700.005,700.005,600.005,650.005,650.0011,548,700
Feb 16, 20185,625.005,625.005,625.005,625.005,625.00-
Feb 15, 20185,725.005,725.005,625.005,625.005,625.005,936,200
Feb 14, 20185,775.005,775.005,600.005,675.005,675.0016,657,900
Feb 13, 20185,725.005,850.005,700.005,750.005,750.0011,449,200
Feb 12, 20185,700.005,775.005,650.005,675.005,675.005,217,100
Feb 09, 20185,700.005,775.005,650.005,700.005,700.005,725,500
Feb 08, 20185,650.005,775.005,625.005,775.005,775.006,653,100
Feb 07, 20185,675.005,700.005,600.005,675.005,675.005,286,600
Feb 06, 20185,550.005,650.005,500.005,600.005,600.0010,304,600
Feb 05, 20185,550.005,650.005,525.005,600.005,600.004,446,600
Feb 02, 20185,600.005,675.005,575.005,600.005,600.005,298,500
Feb 01, 20185,750.005,775.005,600.005,600.005,600.009,425,700
Jan 31, 20185,600.005,775.005,575.005,700.005,700.0010,189,400
Jan 30, 20185,700.005,750.005,550.005,600.005,600.0013,009,800
Jan 29, 20185,800.005,850.005,700.005,700.005,700.0014,200,300
Jan 26, 20185,700.005,875.005,700.005,725.005,725.0023,046,200
Jan 25, 20185,975.005,975.005,700.005,700.005,700.0029,542,300
Jan 24, 20186,100.006,100.005,925.005,950.005,950.0013,440,100
Jan 23, 20186,025.006,150.005,975.006,075.006,075.0013,044,200
Jan 22, 20186,275.006,275.006,000.006,025.006,025.0020,776,500
Jan 19, 20186,300.006,300.006,125.006,200.006,200.007,158,300
Jan 18, 20186,300.006,350.006,225.006,250.006,250.0014,552,700
Jan 17, 20186,375.006,375.006,250.006,300.006,300.008,202,500
Jan 16, 20186,250.006,400.006,225.006,350.006,350.003,687,200
Jan 15, 20186,275.006,300.006,225.006,250.006,250.001,516,700
Jan 12, 20186,250.006,300.006,175.006,225.006,225.0012,088,300
Jan 11, 20186,300.006,300.006,200.006,225.006,225.0016,383,600
Jan 10, 20186,400.006,425.006,275.006,300.006,300.009,347,700
Jan 09, 20186,575.006,575.006,350.006,400.006,400.008,093,800
Jan 08, 20186,525.006,600.006,450.006,575.006,575.008,147,000
Jan 05, 20186,325.006,500.006,325.006,500.006,500.004,438,900
Jan 04, 20186,275.006,350.006,250.006,325.006,325.007,167,400
Jan 03, 20186,275.006,350.006,225.006,350.006,350.006,266,200
Jan 02, 20186,375.006,425.006,275.006,275.006,275.004,060,100
Jan 01, 20186,400.006,400.006,400.006,400.006,400.00-
Dec 29, 20176,325.006,400.006,275.006,400.006,400.007,635,800
Dec 28, 20176,325.006,350.006,225.006,300.006,300.005,677,700
Dec 27, 20176,300.006,325.006,200.006,325.006,325.008,610,200
Dec 26, 20176,300.006,300.006,300.006,300.006,300.00-
Dec 25, 20176,300.006,300.006,300.006,300.006,300.00-
Dec 22, 20176,300.006,325.006,225.006,300.006,300.002,944,100
Dec 21, 20176,100.006,350.006,100.006,300.006,300.007,636,600
Dec 20, 20176,225.006,250.006,100.006,200.006,200.0012,464,100
Dec 19, 20176,175.006,250.006,125.006,225.006,225.008,633,900
Dec 18, 20176,150.006,225.006,100.006,175.006,175.006,148,900
Dec 15, 20176,350.006,425.006,150.006,150.006,150.0012,049,400
Dec 14, 20176,300.006,400.006,300.006,375.006,375.008,909,100
Dec 13, 20176,375.006,400.006,275.006,375.006,375.0010,686,900
Dec 12, 20176,425.006,450.006,375.006,375.006,375.009,991,300
Dec 11, 20176,375.006,425.006,325.006,400.006,400.0014,164,300
Dec 08, 20176,375.006,425.006,300.006,425.006,425.006,118,900
Dec 07, 20176,225.006,325.006,175.006,275.006,275.0011,598,200
Dec 06, 20176,350.006,375.006,150.006,275.006,275.0024,995,500
Dec 05, 20176,425.006,475.006,200.006,425.006,425.0018,778,000
Dec 04, 20176,425.006,550.006,400.006,425.006,425.0011,860,900
Dec 01, 20176,375.006,375.006,375.006,375.006,375.00-
Nov 30, 20176,500.006,600.006,375.006,375.006,375.0011,893,700
Nov 29, 20176,450.006,550.006,425.006,500.006,500.008,981,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...