Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 332.00 | 338.00 | 328.00 | 332.00 | 224.51 | 3,249,600 |
| 2021-11-12 | 332.00 | 338.00 | 330.00 | 334.00 | 225.86 | 4,188,900 |
| 2021-11-11 | 332.00 | 334.00 | 330.00 | 332.00 | 224.51 | 2,116,700 |
| 2021-11-10 | 338.00 | 338.00 | 330.00 | 332.00 | 224.51 | 4,518,900 |
| 2021-11-09 | 336.00 | 348.00 | 334.00 | 336.00 | 227.21 | 7,733,000 |
| 2021-11-08 | 338.00 | 340.00 | 332.00 | 336.00 | 227.21 | 2,716,700 |
| 2021-11-05 | 342.00 | 342.00 | 332.00 | 336.00 | 227.21 | 2,861,200 |
| 2021-11-04 | 334.00 | 344.00 | 334.00 | 340.00 | 229.92 | 4,600,000 |
| 2021-11-03 | 334.00 | 340.00 | 334.00 | 334.00 | 225.86 | 1,564,900 |
| 2021-11-02 | 340.00 | 346.00 | 332.00 | 334.00 | 225.86 | 5,765,600 |
| 2021-11-01 | 332.00 | 346.00 | 330.00 | 336.00 | 227.21 | 5,073,300 |
| 2021-10-29 | 332.00 | 338.00 | 328.00 | 330.00 | 223.16 | 2,623,000 |
| 2021-10-28 | 340.00 | 340.00 | 328.00 | 330.00 | 223.16 | 5,362,200 |
| 2021-10-27 | 348.00 | 350.00 | 332.00 | 340.00 | 229.92 | 7,887,000 |
| 2021-10-26 | 348.00 | 350.00 | 344.00 | 346.00 | 233.98 | 1,827,600 |
| 2021-10-25 | 352.00 | 352.00 | 344.00 | 346.00 | 233.98 | 5,936,200 |
| 2021-10-22 | 350.00 | 354.00 | 346.00 | 350.00 | 236.68 | 2,848,500 |
| 2021-10-21 | 356.00 | 360.00 | 350.00 | 352.00 | 238.03 | 5,177,800 |
| 2021-10-19 | 364.00 | 368.00 | 356.00 | 356.00 | 240.74 | 5,505,800 |
| 2021-10-18 | 348.00 | 362.00 | 348.00 | 362.00 | 244.80 | 9,571,100 |
| 2021-10-15 | 352.00 | 352.00 | 344.00 | 348.00 | 235.33 | 2,882,400 |
| 2021-10-14 | 348.00 | 352.00 | 344.00 | 348.00 | 235.33 | 5,840,800 |
← NewerPage 21 of 21 · 1,222 trading days
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.