Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 266.00 | 274.00 | 264.00 | 270.00 | 214.01 | 1,695,700 |
| 2024-05-14 | 266.00 | 270.00 | 264.00 | 266.00 | 210.84 | 583,700 |
| 2024-05-13 | 266.00 | 268.00 | 264.00 | 266.00 | 210.84 | 280,800 |
| 2024-05-08 | 268.00 | 268.00 | 262.00 | 264.00 | 209.25 | 515,500 |
| 2024-05-07 | 264.00 | 268.00 | 262.00 | 266.00 | 210.84 | 497,900 |
| 2024-05-06 | 268.00 | 268.00 | 262.00 | 264.00 | 209.25 | 1,484,800 |
| 2024-05-03 | 268.00 | 270.00 | 264.00 | 268.00 | 212.42 | 1,174,600 |
| 2024-05-02 | 270.00 | 270.00 | 264.00 | 268.00 | 212.42 | 892,100 |
| 2024-04-30 | 270.00 | 270.00 | 266.00 | 270.00 | 214.01 | 786,400 |
| 2024-04-29 | 270.00 | 270.00 | 266.00 | 270.00 | 214.01 | 1,121,000 |
| 2024-04-26 | 272.00 | 274.00 | 268.00 | 270.00 | 214.01 | 537,400 |
| 2024-04-25 | 270.00 | 272.00 | 270.00 | 272.00 | 215.59 | 179,000 |
| 2024-04-24 | 270.00 | 274.00 | 268.00 | 270.00 | 214.01 | 673,800 |
| 2024-04-23 | 270.00 | 274.00 | 268.00 | 270.00 | 214.01 | 365,600 |
| 2024-04-22 | 274.00 | 274.00 | 268.00 | 270.00 | 214.01 | 919,000 |
| 2024-04-19 | 274.00 | 276.00 | 266.00 | 274.00 | 217.18 | 1,996,900 |
| 2024-04-18 | 274.00 | 276.00 | 274.00 | 274.00 | 217.18 | 246,700 |
| 2024-04-17 | 274.00 | 276.00 | 272.00 | 274.00 | 217.18 | 601,800 |
| 2024-04-16 | 274.00 | 278.00 | 272.00 | 274.00 | 217.18 | 658,000 |
| 2024-04-05 | 274.00 | 276.00 | 272.00 | 274.00 | 217.18 | 536,400 |
| 2024-04-04 | 274.00 | 276.00 | 274.00 | 276.00 | 218.76 | 791,100 |
| 2024-04-03 | 276.00 | 276.00 | 272.00 | 274.00 | 217.18 | 594,200 |
| 2024-04-02 | 274.00 | 278.00 | 274.00 | 276.00 | 218.76 | 317,700 |
| 2024-04-01 | 274.00 | 278.00 | 274.00 | 274.00 | 217.18 | 1,015,300 |
| 2024-03-28 | 274.00 | 278.00 | 272.00 | 274.00 | 217.18 | 845,900 |
| 2024-03-27 | 274.00 | 276.00 | 272.00 | 274.00 | 217.18 | 484,900 |
| 2024-03-26 | 278.00 | 278.00 | 272.00 | 274.00 | 217.18 | 3,088,600 |
| 2024-03-25 | 280.00 | 280.00 | 276.00 | 278.00 | 220.35 | 1,251,500 |
| 2024-03-22 | 278.00 | 278.00 | 276.00 | 276.00 | 218.76 | 232,100 |
| 2024-03-21 | 276.00 | 278.00 | 274.00 | 276.00 | 218.76 | 781,400 |
| 2024-03-20 | 278.00 | 278.00 | 274.00 | 276.00 | 218.76 | 180,500 |
| 2024-03-19 | 278.00 | 278.00 | 274.00 | 276.00 | 218.76 | 556,000 |
| 2024-03-18 | 278.00 | 278.00 | 274.00 | 276.00 | 218.76 | 396,900 |
| 2024-03-15 | 278.00 | 278.00 | 276.00 | 278.00 | 220.35 | 508,400 |
| 2024-03-14 | 278.00 | 278.00 | 274.00 | 276.00 | 218.76 | 684,300 |
| 2024-03-13 | 278.00 | 278.00 | 276.00 | 278.00 | 220.35 | 274,100 |
| 2024-03-08 | 278.00 | 278.00 | 276.00 | 276.00 | 218.76 | 344,100 |
| 2024-03-07 | 278.00 | 278.00 | 276.00 | 278.00 | 220.35 | 1,447,400 |
| 2024-03-06 | 276.00 | 278.00 | 274.00 | 278.00 | 220.35 | 427,800 |
| 2024-03-05 | 276.00 | 278.00 | 274.00 | 276.00 | 218.76 | 1,044,500 |
| 2024-03-04 | 278.00 | 278.00 | 272.00 | 276.00 | 218.76 | 846,400 |
| 2024-03-01 | 280.00 | 280.00 | 278.00 | 278.00 | 220.35 | 295,300 |
| 2024-02-29 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 467,500 |
| 2024-02-28 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 561,900 |
| 2024-02-27 | 280.00 | 280.00 | 276.00 | 278.00 | 220.35 | 584,600 |
| 2024-02-26 | 280.00 | 280.00 | 278.00 | 278.00 | 220.35 | 421,600 |
| 2024-02-23 | 280.00 | 280.00 | 278.00 | 280.00 | 221.93 | 197,200 |
| 2024-02-22 | 280.00 | 280.00 | 278.00 | 278.00 | 220.35 | 409,900 |
| 2024-02-21 | 278.00 | 280.00 | 278.00 | 278.00 | 220.35 | 463,400 |
| 2024-02-20 | 280.00 | 280.00 | 278.00 | 280.00 | 221.93 | 240,800 |
| 2024-02-19 | 280.00 | 280.00 | 278.00 | 280.00 | 221.93 | 229,600 |
| 2024-02-16 | 280.00 | 280.00 | 278.00 | 280.00 | 221.93 | 309,400 |
| 2024-02-15 | 278.00 | 280.00 | 276.00 | 280.00 | 221.93 | 929,600 |
| 2024-02-13 | 278.00 | 278.00 | 276.00 | 278.00 | 220.35 | 217,600 |
| 2024-02-12 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 1,334,900 |
| 2024-02-07 | 276.00 | 278.00 | 276.00 | 276.00 | 218.76 | 369,200 |
| 2024-02-06 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 78,700 |
| 2024-02-05 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 569,300 |
| 2024-02-02 | 278.00 | 280.00 | 276.00 | 278.00 | 220.35 | 547,600 |
| 2024-02-01 | 276.00 | 280.00 | 276.00 | 278.00 | 220.35 | 161,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 19.3500 IDR |
| 2026-01-05 | 4.4000 IDR |
| 2025-06-30 | 19.9200 IDR |
| 2024-12-20 | 3.8000 IDR |
| 2024-06-25 | 18.6100 IDR |
| 2024-01-08 | 3.8000 IDR |
| 2023-07-05 | 17.7400 IDR |
| 2022-12-07 | 3.6800 IDR |
| 2022-07-04 | 17.2700 IDR |
| 2021-12-03 | 3.4400 IDR |
| 2021-06-28 | 10.1700 IDR |
| 2020-11-13 | 2.0000 IDR |
| 2020-07-24 | 9.8000 IDR |
| 2019-12-04 | 3.0000 IDR |
| 2019-06-27 | 6.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.