PT Jasa Marga (Persero) Tbk (JSMR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,275.00 | 5,300.00 | 5,000.00 | 5,050.00 | 5,050.00 | 4,310,000 |
| 25 Apr 2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 5,250.00 | 4,750,700 |
| 24 Apr 2024 | 5,325.00 | 5,375.00 | 5,225.00 | 5,250.00 | 5,250.00 | 4,185,900 |
| 23 Apr 2024 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 5,325.00 | 1,510,800 |
| 22 Apr 2024 | 5,400.00 | 5,475.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,746,200 |
| 19 Apr 2024 | 5,250.00 | 5,425.00 | 5,100.00 | 5,425.00 | 5,425.00 | 7,453,300 |
| 18 Apr 2024 | 5,300.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | 6,656,800 |
| 17 Apr 2024 | 5,475.00 | 5,475.00 | 5,300.00 | 5,325.00 | 5,325.00 | 7,093,500 |
| 16 Apr 2024 | 5,500.00 | 5,500.00 | 5,100.00 | 5,450.00 | 5,450.00 | 18,675,600 |
| 05 Apr 2024 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 5,500.00 | 3,310,300 |
| 04 Apr 2024 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,472,000 |
| 03 Apr 2024 | 5,650.00 | 5,650.00 | 5,475.00 | 5,525.00 | 5,525.00 | 4,519,200 |
| 02 Apr 2024 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 6,717,000 |
| 01 Apr 2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 6,562,800 |
| 28 Mar 2024 | 5,675.00 | 5,700.00 | 5,525.00 | 5,550.00 | 5,550.00 | 6,583,600 |
| 27 Mar 2024 | 5,400.00 | 5,700.00 | 5,400.00 | 5,675.00 | 5,675.00 | 10,773,600 |
| 26 Mar 2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,400.00 | 5,400.00 | 10,259,000 |
| 25 Mar 2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,425.00 | 5,969,400 |
| 22 Mar 2024 | 5,475.00 | 5,525.00 | 5,375.00 | 5,450.00 | 5,450.00 | 3,155,600 |
| 21 Mar 2024 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 16,723,100 |
| 20 Mar 2024 | 5,300.00 | 5,525.00 | 5,275.00 | 5,475.00 | 5,475.00 | 7,697,700 |
| 19 Mar 2024 | 5,275.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,090,700 |
| 18 Mar 2024 | 5,150.00 | 5,375.00 | 5,150.00 | 5,275.00 | 5,275.00 | 7,721,600 |
| 15 Mar 2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | 7,020,400 |
| 14 Mar 2024 | 5,250.00 | 5,375.00 | 5,150.00 | 5,250.00 | 5,250.00 | 9,032,400 |
| 13 Mar 2024 | 5,275.00 | 5,375.00 | 5,125.00 | 5,250.00 | 5,250.00 | 7,221,400 |
| 08 Mar 2024 | 5,250.00 | 5,375.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,386,300 |
| 07 Mar 2024 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,250.00 | 12,858,400 |
| 06 Mar 2024 | 5,350.00 | 5,350.00 | 5,125.00 | 5,150.00 | 5,150.00 | 8,091,400 |
| 05 Mar 2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,325.00 | 5,325.00 | 6,732,800 |
| 04 Mar 2024 | 5,500.00 | 5,525.00 | 5,225.00 | 5,400.00 | 5,400.00 | 9,034,200 |
| 01 Mar 2024 | 5,175.00 | 5,500.00 | 5,175.00 | 5,500.00 | 5,500.00 | 3,848,800 |
| 29 Feb 2024 | 5,375.00 | 5,500.00 | 5,375.00 | 5,425.00 | 5,425.00 | 10,657,000 |
| 28 Feb 2024 | 5,475.00 | 5,500.00 | 5,325.00 | 5,375.00 | 5,375.00 | 11,348,800 |
| 27 Feb 2024 | 5,250.00 | 5,475.00 | 5,250.00 | 5,450.00 | 5,450.00 | 24,242,100 |
| 26 Feb 2024 | 5,050.00 | 5,350.00 | 5,050.00 | 5,250.00 | 5,250.00 | 18,322,100 |
| 23 Feb 2024 | 4,960.00 | 5,150.00 | 4,890.00 | 5,050.00 | 5,050.00 | 10,213,200 |
| 22 Feb 2024 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 4,960.00 | 11,999,800 |
| 21 Feb 2024 | 4,820.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,830.00 | 4,756,400 |
| 20 Feb 2024 | 4,730.00 | 4,850.00 | 4,730.00 | 4,800.00 | 4,800.00 | 4,924,200 |
| 19 Feb 2024 | 4,730.00 | 4,830.00 | 4,720.00 | 4,740.00 | 4,740.00 | 5,174,200 |
| 16 Feb 2024 | 4,850.00 | 4,860.00 | 4,720.00 | 4,730.00 | 4,730.00 | 8,908,400 |
| 15 Feb 2024 | 4,900.00 | 4,940.00 | 4,830.00 | 4,850.00 | 4,850.00 | 10,887,400 |
| 13 Feb 2024 | 4,930.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,820.00 | 9,441,600 |
| 12 Feb 2024 | 4,900.00 | 5,025.00 | 4,900.00 | 4,950.00 | 4,950.00 | 2,827,700 |
| 07 Feb 2024 | 4,930.00 | 5,025.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,030,400 |
| 06 Feb 2024 | 4,870.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,930.00 | 5,803,100 |
| 05 Feb 2024 | 4,950.00 | 4,980.00 | 4,820.00 | 4,870.00 | 4,870.00 | 7,480,600 |
| 02 Feb 2024 | 5,025.00 | 5,025.00 | 4,850.00 | 4,950.00 | 4,950.00 | 11,912,900 |
| 01 Feb 2024 | 4,910.00 | 5,075.00 | 4,910.00 | 5,025.00 | 5,025.00 | 7,663,000 |
| 31 Jan 2024 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 28,837,200 |
| 30 Jan 2024 | 4,730.00 | 4,910.00 | 4,720.00 | 4,900.00 | 4,900.00 | 13,628,500 |
| 29 Jan 2024 | 4,750.00 | 4,810.00 | 4,710.00 | 4,750.00 | 4,750.00 | 3,073,300 |
| 26 Jan 2024 | 4,700.00 | 4,740.00 | 4,670.00 | 4,740.00 | 4,740.00 | 2,362,700 |
| 25 Jan 2024 | 4,820.00 | 4,830.00 | 4,670.00 | 4,700.00 | 4,700.00 | 6,331,400 |
| 24 Jan 2024 | 4,760.00 | 4,820.00 | 4,690.00 | 4,820.00 | 4,820.00 | 4,062,500 |
| 23 Jan 2024 | 4,770.00 | 4,770.00 | 4,710.00 | 4,760.00 | 4,760.00 | 2,763,500 |
| 22 Jan 2024 | 4,700.00 | 4,780.00 | 4,700.00 | 4,770.00 | 4,770.00 | 2,859,800 |
| 19 Jan 2024 | 4,680.00 | 4,770.00 | 4,660.00 | 4,750.00 | 4,750.00 | 3,127,900 |
| 18 Jan 2024 | 4,700.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,680.00 | 3,298,300 |
| 17 Jan 2024 | 4,720.00 | 4,740.00 | 4,660.00 | 4,700.00 | 4,700.00 | 5,565,000 |
| 16 Jan 2024 | 4,730.00 | 4,790.00 | 4,710.00 | 4,710.00 | 4,710.00 | 3,379,900 |
| 15 Jan 2024 | 4,820.00 | 4,850.00 | 4,720.00 | 4,730.00 | 4,730.00 | 3,657,400 |
| 12 Jan 2024 | 4,850.00 | 4,920.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,171,100 |
| 11 Jan 2024 | 4,830.00 | 4,900.00 | 4,830.00 | 4,840.00 | 4,840.00 | 3,161,600 |
| 10 Jan 2024 | 4,790.00 | 4,890.00 | 4,780.00 | 4,840.00 | 4,840.00 | 8,262,800 |
| 09 Jan 2024 | 4,700.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | 8,791,400 |
| 08 Jan 2024 | 4,690.00 | 4,710.00 | 4,610.00 | 4,690.00 | 4,690.00 | 4,462,900 |
| 05 Jan 2024 | 4,780.00 | 4,780.00 | 4,670.00 | 4,690.00 | 4,690.00 | 5,805,600 |
| 04 Jan 2024 | 4,850.00 | 4,850.00 | 4,750.00 | 4,760.00 | 4,760.00 | 5,836,700 |
| 03 Jan 2024 | 4,850.00 | 4,910.00 | 4,810.00 | 4,850.00 | 4,850.00 | 2,441,300 |
| 02 Jan 2024 | 4,870.00 | 4,940.00 | 4,810.00 | 4,850.00 | 4,850.00 | 2,735,800 |
| 29 Dec 2023 | 4,800.00 | 4,890.00 | 4,740.00 | 4,870.00 | 4,870.00 | 5,976,800 |
| 28 Dec 2023 | 4,760.00 | 4,780.00 | 4,740.00 | 4,750.00 | 4,750.00 | 1,667,500 |
| 27 Dec 2023 | 4,790.00 | 4,820.00 | 4,740.00 | 4,760.00 | 4,760.00 | 1,445,600 |
| 22 Dec 2023 | 4,770.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1,348,900 |
| 21 Dec 2023 | 4,800.00 | 4,830.00 | 4,720.00 | 4,760.00 | 4,760.00 | 2,105,000 |
| 20 Dec 2023 | 4,880.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,593,400 |
| 19 Dec 2023 | 4,790.00 | 4,890.00 | 4,790.00 | 4,880.00 | 4,880.00 | 3,479,500 |
| 18 Dec 2023 | 4,820.00 | 4,820.00 | 4,750.00 | 4,780.00 | 4,780.00 | 3,978,500 |
| 15 Dec 2023 | 4,840.00 | 4,920.00 | 4,770.00 | 4,820.00 | 4,820.00 | 9,341,600 |
| 14 Dec 2023 | 4,710.00 | 4,830.00 | 4,690.00 | 4,800.00 | 4,800.00 | 8,042,100 |
| 13 Dec 2023 | 4,920.00 | 4,920.00 | 4,640.00 | 4,680.00 | 4,680.00 | 10,482,300 |
| 12 Dec 2023 | 4,840.00 | 4,950.00 | 4,810.00 | 4,910.00 | 4,910.00 | 6,712,200 |
| 11 Dec 2023 | 4,800.00 | 4,870.00 | 4,770.00 | 4,800.00 | 4,800.00 | 5,336,800 |
| 08 Dec 2023 | 4,850.00 | 4,860.00 | 4,730.00 | 4,850.00 | 4,850.00 | 4,011,700 |
| 07 Dec 2023 | 4,940.00 | 4,950.00 | 4,780.00 | 4,800.00 | 4,800.00 | 4,670,400 |
| 06 Dec 2023 | 4,850.00 | 4,980.00 | 4,850.00 | 4,940.00 | 4,940.00 | 12,013,300 |
| 05 Dec 2023 | 4,710.00 | 4,860.00 | 4,670.00 | 4,840.00 | 4,840.00 | 8,303,000 |
| 04 Dec 2023 | 4,800.00 | 4,800.00 | 4,670.00 | 4,670.00 | 4,670.00 | 7,180,300 |
| 01 Dec 2023 | 4,700.00 | 4,900.00 | 4,600.00 | 4,720.00 | 4,720.00 | 18,359,700 |
| 30 Nov 2023 | 4,580.00 | 4,800.00 | 4,540.00 | 4,650.00 | 4,650.00 | 19,495,100 |
| 29 Nov 2023 | 4,670.00 | 4,700.00 | 4,540.00 | 4,570.00 | 4,570.00 | 2,803,600 |
| 28 Nov 2023 | 4,560.00 | 4,720.00 | 4,560.00 | 4,670.00 | 4,670.00 | 4,010,900 |
| 27 Nov 2023 | 4,570.00 | 4,630.00 | 4,530.00 | 4,560.00 | 4,560.00 | 9,682,700 |
| 24 Nov 2023 | 4,620.00 | 4,620.00 | 4,390.00 | 4,570.00 | 4,570.00 | 3,586,800 |
| 23 Nov 2023 | 4,500.00 | 4,620.00 | 4,480.00 | 4,570.00 | 4,570.00 | 4,277,000 |
| 22 Nov 2023 | 4,680.00 | 4,680.00 | 4,450.00 | 4,500.00 | 4,500.00 | 12,512,900 |
| 21 Nov 2023 | 4,680.00 | 4,720.00 | 4,640.00 | 4,680.00 | 4,680.00 | 1,820,600 |
| 20 Nov 2023 | 4,700.00 | 4,720.00 | 4,620.00 | 4,660.00 | 4,660.00 | 1,913,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.