U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

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

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,750.00-100.00 (-1.71%)
At close: 4:14PM WIB
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...