JSMR.JK - Pt Jasa Marga (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Nov 28, 20176,475.006,500.006,200.006,475.006,475.009,740,500
Nov 27, 20176,450.006,525.006,400.006,475.006,475.009,208,200
Nov 24, 20176,750.006,750.006,375.006,425.006,425.0010,358,600
Nov 23, 20176,700.006,775.006,675.006,700.006,700.004,751,600
Nov 22, 20176,600.006,750.006,550.006,725.006,725.006,356,900
Nov 21, 20176,525.006,575.006,400.006,525.006,525.007,025,700
Nov 20, 20176,600.006,675.006,450.006,450.006,450.002,463,200
Nov 17, 20176,475.006,675.006,475.006,600.006,600.004,914,400
Nov 16, 20176,400.006,475.006,400.006,450.006,450.008,974,400
Nov 15, 20176,425.006,475.006,400.006,425.006,425.005,433,200
Nov 14, 20176,400.006,525.006,400.006,400.006,400.0014,687,600
Nov 13, 20176,525.006,600.006,425.006,425.006,425.008,359,800
Nov 10, 20176,700.006,750.006,450.006,500.006,500.007,884,000
Nov 09, 20176,700.006,750.006,600.006,725.006,725.007,883,300
Nov 08, 20176,700.006,700.006,600.006,700.006,700.005,244,600
Nov 07, 20176,600.006,700.006,575.006,675.006,675.005,295,600
Nov 06, 20176,525.006,600.006,525.006,575.006,575.005,316,600
Nov 03, 20176,475.006,550.006,425.006,525.006,525.008,958,800
Nov 02, 20176,350.006,475.006,350.006,425.006,425.002,898,800
Nov 01, 20176,500.006,500.006,400.006,425.006,425.002,439,300
Oct 31, 20176,550.006,550.006,250.006,500.006,500.006,838,100
Oct 30, 20176,500.006,550.006,400.006,450.006,450.0014,891,700
Oct 27, 20176,425.006,600.006,425.006,500.006,500.0016,689,400
Oct 26, 20176,350.006,475.006,300.006,425.006,425.008,447,900
Oct 25, 20176,150.006,500.006,100.006,350.006,350.0020,625,300
Oct 24, 20176,000.006,175.006,000.006,050.006,050.008,485,900
Oct 23, 20176,150.006,175.005,950.005,950.005,950.006,213,200
Oct 20, 20176,200.006,200.005,975.006,050.006,050.004,513,500
Oct 19, 20176,250.006,300.006,100.006,100.006,100.008,301,600
Oct 18, 20176,300.006,350.006,075.006,100.006,100.006,461,500
Oct 17, 20176,125.006,300.006,100.006,300.006,300.0019,965,000
Oct 16, 20176,075.006,100.006,075.006,100.006,100.005,473,100
Oct 13, 20176,000.006,100.006,000.006,075.006,075.0025,417,400
Oct 12, 20176,150.006,150.006,025.006,075.006,075.0018,874,200
Oct 11, 20175,975.006,250.005,925.006,075.006,075.0020,031,700
Oct 10, 20175,900.005,950.005,875.005,925.005,925.005,839,100
Oct 09, 20175,850.005,900.005,825.005,850.005,850.002,895,600
Oct 06, 20175,825.005,850.005,800.005,825.005,825.002,482,100
Oct 05, 20175,825.005,825.005,725.005,750.005,750.005,738,000
Oct 04, 20175,725.005,825.005,725.005,825.005,825.002,855,400
Oct 03, 20175,725.005,800.005,675.005,725.005,725.009,939,900
Oct 02, 20175,675.005,700.005,625.005,675.005,675.004,747,800
Sep 29, 20175,525.005,650.005,525.005,600.005,600.006,353,900
Sep 28, 20175,600.005,725.005,525.005,525.005,525.007,189,400
Sep 27, 20175,725.005,725.005,625.005,625.005,625.005,853,200
Sep 26, 20175,675.005,725.005,625.005,700.005,700.004,841,800
Sep 25, 20175,750.005,775.005,650.005,700.005,700.003,623,500
Sep 22, 20175,800.005,825.005,600.005,750.005,750.0012,709,100
Sep 21, 20175,850.005,850.005,850.005,850.005,850.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...